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 | 912 | 912 | -5 | -0.6 | 248,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,009 | 1,130 | 964 | 1,124 | +123 | +12.3 | 682,500 |
| 19/09 | 924 | 1,038 | 920 | 1,001 | +78 | +8.5 | 583,600 |
| 19/08 | 1,053 | 1,075 | 884 | 923 | -130 | -12.4 | 925,700 |
| 19/07 | 965 | 1,114 | 955 | 1,053 | +111 | +11.8 | 1,019,700 |
| 19/06 | 871 | 959 | 854 | 942 | +52 | +5.8 | 643,600 |
| 19/05 | 981 | 1,003 | 866 | 890 | -100 | -10.1 | 881,400 |
| 19/04 | 912 | 1,015 | 911 | 990 | +85 | +9.4 | 827,900 |
| 19/03 | 909 | 932 | 875 | 905 | -6 | -0.7 | 1,092,100 |
| 19/02 | 890 | 958 | 882 | 911 | +16 | +1.8 | 769,100 |
| 19/01 | 895 | 967 | 871 | 895 | -18 | -2.0 | 779,700 |
| 18/12 | 1,021 | 1,052 | 799 | 913 | -108 | -10.6 | 1,396,700 |
| 18/11 | 1,049 | 1,109 | 955 | 1,021 | -28 | -2.7 | 1,300,100 |
| 18/10 | 1,173 | 1,209 | 962 | 1,049 | -121 | -10.3 | 1,309,800 |
| 18/09 | 1,187 | 1,229 | 1,095 | 1,170 | -21 | -1.8 | 1,248,600 |
| 18/08 | 1,284 | 1,320 | 1,075 | 1,191 | -81 | -6.4 | 2,461,900 |
| 18/07 | 1,256 | 1,315 | 1,141 | 1,272 | +14 | +1.1 | 1,570,200 |
| 18/06 | 1,328 | 1,385 | 1,169 | 1,258 | -85 | -6.3 | 1,982,800 |
| 18/05 | 1,416 | 1,442 | 1,256 | 1,343 | -76 | -5.4 | 2,748,500 |
| 18/04 | 1,450 | 1,508 | 1,354 | 1,419 | -30 | -2.1 | 1,343,600 |
| 18/03 | 1,680 | 1,685 | 1,396 | 1,449 | -241 | -14.3 | 1,436,200 |
| 18/02 | 1,870 | 1,975 | 1,463 | 1,690 | -142 | -7.8 | 2,881,100 |
| 18/01 | 1,715 | 1,866 | 1,691 | 1,832 | +130 | +7.6 | 1,890,000 |
| 17/12 | 1,730 | 1,770 | 1,602 | 1,702 | -9 | -0.5 | 2,292,300 |
| 17/11 | 1,518 | 1,877 | 1,480 | 1,711 | +203 | +13.5 | 3,058,300 |
| 17/10 | 1,488 | 1,530 | 1,388 | 1,508 | +28 | +1.9 | 1,859,200 |
| 17/09 | 1,387 | 1,520 | 1,261 | 1,480 | +123 | +9.1 | 1,854,000 |
| 17/08 | 1,160 | 1,360 | 1,120 | 1,357 | +203 | +17.6 | 1,467,700 |
| 17/07 | 1,066 | 1,228 | 1,063 | 1,154 | +90 | +8.5 | 938,900 |
| 17/06 | 1,064 | 1,115 | 1,047 | 1,064 | +4 | +0.4 | 712,100 |
| 17/05 | 1,062 | 1,178 | 1,044 | 1,060 | -2 | -0.2 | 819,800 |
▶︎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
