！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,120 | 5,410 | 5,070 | 5,270 | +200 | +3.9 | 181,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,775 | 5,070 | 4,775 | 5,070 | +295 | +6.2 | 262,300 |
| 4/19 | 5,020 | 5,060 | 4,680 | 4,775 | -355 | -6.9 | 190,700 |
| 4/12 | 4,875 | 5,180 | 4,785 | 5,130 | +275 | +5.7 | 300,300 |
| 4/5 | 5,300 | 5,330 | 4,825 | 4,855 | -465 | -8.7 | 221,900 |
| 3/29 | 5,250 | 5,400 | 5,130 | 5,320 | +90 | +1.7 | 189,000 |
| 3/22 | 5,000 | 5,430 | 4,980 | 5,230 | +130 | +2.6 | 338,200 |
| 3/15 | 4,555 | 5,130 | 4,510 | 5,100 | +465 | +10.0 | 334,700 |
| 3/8 | 4,645 | 4,675 | 4,485 | 4,635 | -10 | -0.2 | 175,600 |
| 3/1 | 4,450 | 4,645 | 4,440 | 4,645 | +215 | +4.9 | 190,400 |
| 2/22 | 4,440 | 4,440 | 4,355 | 4,430 | +30 | +0.7 | 107,200 |
| 2/16 | 4,350 | 4,440 | 4,190 | 4,400 | +175 | +4.1 | 328,800 |
| 2/9 | 4,270 | 4,305 | 4,130 | 4,225 | -40 | -0.9 | 222,300 |
| 2/2 | 4,320 | 4,355 | 4,245 | 4,265 | -55 | -1.3 | 114,400 |
| 1/26 | 4,390 | 4,445 | 4,295 | 4,320 | -30 | -0.7 | 150,500 |
| 1/19 | 4,440 | 4,495 | 4,275 | 4,350 | -65 | -1.5 | 264,100 |
| 1/12 | 4,380 | 4,520 | 4,310 | 4,415 | +65 | +1.5 | 200,700 |
| 1/5 | 4,400 | 4,495 | 4,340 | 4,350 | -50 | -1.1 | 69,100 |
| 12/29 | 4,450 | 4,450 | 4,245 | 4,400 | -45 | -1.0 | 157,100 |
| 12/22 | 4,400 | 4,730 | 4,360 | 4,445 | -5 | -0.1 | 264,700 |
| 12/15 | 4,655 | 4,735 | 4,410 | 4,450 | -275 | -5.8 | 215,000 |
| 12/8 | 4,980 | 5,050 | 4,680 | 4,725 | -255 | -5.1 | 173,800 |
| 12/1 | 4,960 | 5,070 | 4,895 | 4,980 | +85 | +1.7 | 91,800 |
| 11/24 | 5,040 | 5,150 | 4,895 | 4,895 | -165 | -3.3 | 79,900 |
| 11/17 | 5,260 | 5,290 | 4,870 | 5,060 | +215 | +4.4 | 155,300 |
| 11/10 | 4,765 | 4,885 | 4,760 | 4,845 | +155 | +3.3 | 161,700 |
| 11/2 | 4,635 | 4,795 | 4,560 | 4,690 | +55 | +1.2 | 104,200 |
| 10/27 | 4,525 | 4,635 | 4,390 | 4,635 | +110 | +2.4 | 112,300 |
| 10/20 | 4,550 | 4,615 | 4,490 | 4,525 | -95 | -2.1 | 78,200 |
| 10/13 | 4,550 | 4,710 | 4,550 | 4,620 | +95 | +2.1 | 83,900 |
| 10/6 | 4,490 | 4,535 | 4,330 | 4,525 | -25 | -0.6 | 179,400 |
▶︎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