！決算発表予定日 2024/05/10
6293東証P貸借
業種 機械
日精樹脂工業 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 |
|---|---|
| 1,241 (24/03/27) | 919 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,241 (24/03/27) | 1,067 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,174 | 1,178 | 1,067 | 1,126 | -43 | -3.7 | 362,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,152 | 1,241 | 1,121 | 1,169 | +12 | +1.0 | 866,900 |
| 24/02 | 1,150 | 1,178 | 1,095 | 1,157 | 0 | 0.0 | 337,300 |
| 24/01 | 1,116 | 1,170 | 1,100 | 1,157 | +48 | +4.3 | 349,400 |
| 23/12 | 1,088 | 1,121 | 1,054 | 1,109 | +25 | +2.3 | 476,600 |
| 23/11 | 1,035 | 1,098 | 995 | 1,084 | +58 | +5.7 | 634,900 |
| 23/10 | 1,019 | 1,058 | 989 | 1,026 | +7 | +0.7 | 545,200 |
| 23/09 | 1,063 | 1,089 | 1,018 | 1,019 | -44 | -4.1 | 566,300 |
| 23/08 | 1,010 | 1,067 | 983 | 1,063 | +54 | +5.4 | 527,700 |
| 23/07 | 999 | 1,016 | 964 | 1,009 | +18 | +1.8 | 545,200 |
| 23/06 | 921 | 1,006 | 919 | 991 | +70 | +7.6 | 642,800 |
| 23/05 | 1,016 | 1,037 | 921 | 921 | -94 | -9.3 | 634,700 |
| 23/04 | 998 | 1,017 | 953 | 1,015 | +24 | +2.4 | 403,500 |
| 23/03 | 999 | 1,050 | 970 | 991 | -10 | -1.0 | 1,087,800 |
| 23/02 | 986 | 1,008 | 953 | 1,001 | +18 | +1.8 | 306,400 |
| 23/01 | 926 | 986 | 912 | 983 | +58 | +6.3 | 268,500 |
| 22/12 | 957 | 990 | 899 | 925 | -32 | -3.3 | 643,400 |
| 22/11 | 962 | 979 | 931 | 957 | -1 | -0.1 | 411,800 |
| 22/10 | 890 | 963 | 886 | 958 | +69 | +7.8 | 387,600 |
| 22/09 | 970 | 970 | 888 | 889 | -82 | -8.4 | 462,100 |
| 22/08 | 933 | 984 | 923 | 971 | +43 | +4.6 | 405,700 |
| 22/07 | 883 | 949 | 868 | 928 | +46 | +5.2 | 538,000 |
| 22/06 | 919 | 938 | 856 | 882 | -36 | -3.9 | 737,400 |
| 22/05 | 963 | 977 | 902 | 918 | -49 | -5.1 | 545,200 |
| 22/04 | 1,002 | 1,019 | 921 | 967 | -42 | -4.2 | 517,700 |
| 22/03 | 1,022 | 1,069 | 954 | 1,009 | -8 | -0.8 | 1,073,200 |
| 22/02 | 1,040 | 1,057 | 986 | 1,017 | -13 | -1.3 | 597,000 |
| 22/01 | 1,048 | 1,168 | 993 | 1,030 | -16 | -1.5 | 1,092,400 |
| 21/12 | 980 | 1,066 | 977 | 1,046 | +66 | +6.7 | 773,400 |
| 21/11 | 1,105 | 1,205 | 980 | 980 | -107 | -9.8 | 616,300 |
| 21/10 | 1,123 | 1,138 | 1,067 | 1,087 | -41 | -3.6 | 742,400 |
▶︎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