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 | 264,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,193 | 1,200 | 954 | 1,062 | -120 | -10.2 | 1,236,900 |
| 17/03 | 1,105 | 1,209 | 1,104 | 1,182 | +76 | +6.9 | 1,017,800 |
| 17/02 | 1,030 | 1,146 | 997 | 1,106 | +70 | +6.8 | 841,900 |
| 17/01 | 1,008 | 1,088 | 982 | 1,036 | +24 | +2.4 | 659,200 |
| 16/12 | 1,062 | 1,068 | 985 | 1,012 | -27 | -2.6 | 1,160,300 |
| 16/11 | 831 | 1,056 | 776 | 1,039 | +208 | +25.0 | 1,337,100 |
| 16/10 | 723 | 833 | 715 | 831 | +115 | +16.1 | 938,500 |
| 16/09 | 624 | 784 | 620 | 716 | +96 | +15.5 | 2,815,700 |
| 16/08 | 682 | 682 | 585 | 620 | -62 | -9.1 | 876,600 |
| 16/07 | 627 | 692 | 582 | 682 | +63 | +10.2 | 708,300 |
| 16/06 | 715 | 723 | 592 | 619 | -103 | -14.3 | 792,400 |
| 16/05 | 639 | 727 | 605 | 722 | +67 | +10.2 | 1,291,800 |
| 16/04 | 676 | 692 | 591 | 655 | -23 | -3.4 | 1,455,700 |
| 16/03 | 680 | 740 | 652 | 678 | -3 | -0.4 | 1,540,700 |
| 16/02 | 876 | 890 | 600 | 681 | -193 | -22.1 | 1,383,600 |
| 16/01 | 970 | 977 | 786 | 874 | -94 | -9.7 | 836,900 |
| 15/12 | 1,033 | 1,160 | 885 | 968 | -65 | -6.3 | 1,910,600 |
| 15/11 | 1,030 | 1,042 | 959 | 1,033 | +5 | +0.5 | 944,200 |
| 15/10 | 970 | 1,054 | 970 | 1,028 | +67 | +7.0 | 790,500 |
| 15/09 | 923 | 1,037 | 807 | 961 | +25 | +2.7 | 1,697,500 |
| 15/08 | 1,021 | 1,195 | 847 | 936 | -87 | -8.5 | 2,373,000 |
| 15/07 | 1,125 | 1,146 | 973 | 1,023 | -96 | -8.6 | 1,126,200 |
| 15/06 | 1,106 | 1,216 | 1,096 | 1,119 | +25 | +2.3 | 2,774,200 |
| 15/05 | 1,260 | 1,282 | 1,051 | 1,094 | -166 | -13.2 | 2,759,100 |
| 15/04 | 1,316 | 1,333 | 1,249 | 1,260 | -60 | -4.6 | 1,607,500 |
| 15/03 | 1,425 | 1,434 | 1,289 | 1,320 | -105 | -7.4 | 2,993,900 |
| 15/02 | 1,368 | 1,471 | 1,313 | 1,425 | +30 | +2.2 | 2,676,300 |
| 15/01 | 1,236 | 1,410 | 1,152 | 1,395 | +144 | +11.5 | 2,023,200 |
| 14/12 | 1,060 | 1,369 | 1,051 | 1,251 | +221 | +21.5 | 6,319,300 |
| 14/11 | 900 | 1,036 | 837 | 1,030 | +145 | +16.4 | 2,790,500 |
▶︎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
