！決算発表予定日 2024/05/14
6284東証P貸借
業種 機械
日精エー・エス・ビー機械 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,430 (24/03/21) | 3,835 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/21) | 4,130 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,170 | 5,410 | 5,130 | 5,270 | +60 | +1.2 | 126,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,300 | 5,330 | 4,680 | 5,210 | -110 | -2.1 | 1,029,900 |
| 24/03 | 4,580 | 5,430 | 4,485 | 5,320 | +760 | +16.7 | 1,078,400 |
| 24/02 | 4,275 | 4,600 | 4,130 | 4,560 | +260 | +6.1 | 846,000 |
| 24/01 | 4,400 | 4,520 | 4,250 | 4,300 | -100 | -2.3 | 760,600 |
| 23/12 | 4,990 | 5,070 | 4,245 | 4,400 | -585 | -11.7 | 837,300 |
| 23/11 | 4,705 | 5,290 | 4,650 | 4,985 | +350 | +7.6 | 525,700 |
| 23/10 | 4,490 | 4,710 | 4,330 | 4,635 | +85 | +1.9 | 494,300 |
| 23/09 | 4,320 | 4,670 | 4,315 | 4,550 | +230 | +5.3 | 526,300 |
| 23/08 | 4,095 | 4,385 | 3,880 | 4,320 | +225 | +5.5 | 445,200 |
| 23/07 | 4,130 | 4,200 | 3,990 | 4,095 | 0 | 0.0 | 289,500 |
| 23/06 | 3,940 | 4,230 | 3,835 | 4,095 | +125 | +3.2 | 484,400 |
| 23/05 | 4,285 | 4,350 | 3,955 | 3,970 | -270 | -6.4 | 469,400 |
| 23/04 | 3,965 | 4,260 | 3,760 | 4,240 | +320 | +8.2 | 652,700 |
| 23/03 | 4,390 | 4,480 | 3,765 | 3,920 | -410 | -9.5 | 650,800 |
| 23/02 | 4,490 | 4,630 | 4,030 | 4,330 | -155 | -3.5 | 560,600 |
| 23/01 | 4,285 | 4,720 | 4,065 | 4,485 | +200 | +4.7 | 489,600 |
| 22/12 | 4,200 | 4,890 | 4,090 | 4,285 | +75 | +1.8 | 975,500 |
| 22/11 | 3,690 | 4,240 | 3,610 | 4,210 | +505 | +13.6 | 532,300 |
| 22/10 | 3,580 | 4,005 | 3,555 | 3,705 | +125 | +3.5 | 513,800 |
| 22/09 | 4,100 | 4,300 | 3,575 | 3,580 | -525 | -12.8 | 633,800 |
| 22/08 | 3,705 | 4,280 | 3,555 | 4,105 | +435 | +11.9 | 926,800 |
| 22/07 | 3,550 | 3,725 | 3,415 | 3,670 | +130 | +3.7 | 491,700 |
| 22/06 | 3,205 | 3,675 | 3,200 | 3,540 | +340 | +10.6 | 854,600 |
| 22/05 | 2,930 | 3,200 | 2,715 | 3,200 | +220 | +7.4 | 1,162,200 |
| 22/04 | 3,105 | 3,115 | 2,802 | 2,980 | -135 | -4.3 | 758,800 |
| 22/03 | 3,020 | 3,325 | 2,744 | 3,115 | +123 | +4.1 | 835,900 |
| 22/02 | 3,065 | 3,245 | 2,837 | 2,992 | -68 | -2.2 | 922,500 |
| 22/01 | 3,170 | 3,335 | 2,932 | 3,060 | -110 | -3.5 | 744,900 |
| 21/12 | 2,878 | 3,205 | 2,835 | 3,170 | +326 | +11.5 | 989,400 |
| 21/11 | 3,795 | 3,880 | 2,844 | 2,844 | -861 | -23.2 | 1,098,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて