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
916.1
円
(12:34)
株価は15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) | 850 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,241 (24/03/27) | 850 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 916 | 956 | 913 | 913 | -4 | -0.4 | 245,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 1,165 | 1,250 | 1,128 | 1,128 | -30 | -2.6 | 1,041,300 |
| 21/08 | 1,370 | 1,467 | 1,063 | 1,158 | -212 | -15.5 | 1,591,700 |
| 21/07 | 1,395 | 1,440 | 1,293 | 1,370 | -24 | -1.7 | 994,300 |
| 21/06 | 1,232 | 1,473 | 1,232 | 1,394 | +157 | +12.7 | 1,590,300 |
| 21/05 | 996 | 1,333 | 951 | 1,237 | +241 | +24.2 | 1,932,600 |
| 21/04 | 1,014 | 1,032 | 931 | 996 | -26 | -2.5 | 881,800 |
| 21/03 | 911 | 1,066 | 907 | 1,022 | +126 | +14.1 | 1,532,600 |
| 21/02 | 882 | 961 | 880 | 896 | +19 | +2.2 | 800,600 |
| 21/01 | 895 | 950 | 871 | 877 | -9 | -1.0 | 978,200 |
| 20/12 | 865 | 920 | 831 | 886 | +24 | +2.8 | 795,400 |
| 20/11 | 855 | 920 | 847 | 862 | +19 | +2.3 | 739,200 |
| 20/10 | 909 | 926 | 841 | 843 | -65 | -7.2 | 411,700 |
| 20/09 | 850 | 954 | 840 | 908 | +55 | +6.5 | 782,800 |
| 20/08 | 790 | 873 | 783 | 853 | +71 | +9.1 | 528,200 |
| 20/07 | 820 | 843 | 779 | 782 | -38 | -4.6 | 611,900 |
| 20/06 | 905 | 906 | 786 | 820 | -85 | -9.4 | 1,004,500 |
| 20/05 | 988 | 999 | 902 | 905 | -84 | -8.5 | 652,700 |
| 20/04 | 906 | 1,015 | 832 | 989 | +64 | +6.9 | 1,027,500 |
| 20/03 | 898 | 1,042 | 742 | 925 | +17 | +1.9 | 1,963,000 |
| 20/02 | 940 | 995 | 891 | 908 | -39 | -4.1 | 722,000 |
| 20/01 | 1,000 | 1,025 | 940 | 947 | -58 | -5.8 | 657,000 |
| 19/12 | 1,023 | 1,071 | 1,001 | 1,005 | -27 | -2.6 | 721,400 |
| 19/11 | 1,120 | 1,175 | 994 | 1,032 | -92 | -8.2 | 1,022,700 |
▶︎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
