！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 | 1,132 | 1,132 | 1,122 | 1,126 | -8 | -0.7 | 5,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,114 | 1,134 | 1,111 | 1,126 | +18 | +1.6 | 23,900 |
| 4/26 | 1,116 | 1,122 | 1,079 | 1,108 | +36 | +3.4 | 66,600 |
| 4/19 | 1,120 | 1,124 | 1,067 | 1,072 | -49 | -4.4 | 95,300 |
| 4/12 | 1,121 | 1,136 | 1,107 | 1,121 | +15 | +1.4 | 66,300 |
| 4/5 | 1,174 | 1,178 | 1,095 | 1,106 | -63 | -5.4 | 109,300 |
| 3/29 | 1,210 | 1,241 | 1,167 | 1,169 | -45 | -3.7 | 270,500 |
| 3/22 | 1,209 | 1,220 | 1,192 | 1,214 | +17 | +1.4 | 190,500 |
| 3/15 | 1,153 | 1,199 | 1,131 | 1,197 | +28 | +2.4 | 184,400 |
| 3/8 | 1,160 | 1,174 | 1,121 | 1,169 | +27 | +2.4 | 202,900 |
| 3/1 | 1,150 | 1,178 | 1,142 | 1,142 | -2 | -0.2 | 98,300 |
| 2/22 | 1,124 | 1,146 | 1,122 | 1,144 | +21 | +1.9 | 49,500 |
| 2/16 | 1,133 | 1,143 | 1,095 | 1,123 | -2 | -0.2 | 95,700 |
| 2/9 | 1,160 | 1,174 | 1,125 | 1,125 | -29 | -2.5 | 87,900 |
| 2/2 | 1,144 | 1,160 | 1,144 | 1,154 | +14 | +1.2 | 67,000 |
| 1/26 | 1,150 | 1,156 | 1,135 | 1,140 | +2 | +0.2 | 75,800 |
| 1/19 | 1,154 | 1,170 | 1,131 | 1,138 | -16 | -1.4 | 86,400 |
| 1/12 | 1,158 | 1,168 | 1,141 | 1,154 | 0 | 0.0 | 91,500 |
| 1/5 | 1,116 | 1,154 | 1,100 | 1,154 | +45 | +4.1 | 53,200 |
| 12/29 | 1,100 | 1,117 | 1,084 | 1,109 | +11 | +1.0 | 73,200 |
| 12/22 | 1,110 | 1,121 | 1,081 | 1,098 | -12 | -1.1 | 124,800 |
| 12/15 | 1,072 | 1,110 | 1,066 | 1,110 | +55 | +5.2 | 153,500 |
| 12/8 | 1,087 | 1,089 | 1,054 | 1,055 | -32 | -2.9 | 107,800 |
| 12/1 | 1,075 | 1,098 | 1,061 | 1,087 | +13 | +1.2 | 110,000 |
| 11/24 | 1,059 | 1,084 | 1,059 | 1,074 | +21 | +2.0 | 124,700 |
| 11/17 | 1,026 | 1,053 | 1,021 | 1,053 | +32 | +3.1 | 137,700 |
| 11/10 | 1,049 | 1,058 | 995 | 1,021 | -23 | -2.2 | 223,700 |
| 11/2 | 1,036 | 1,044 | 1,011 | 1,044 | +4 | +0.4 | 115,000 |
| 10/27 | 1,029 | 1,042 | 1,004 | 1,040 | +11 | +1.1 | 128,500 |
| 10/20 | 1,043 | 1,049 | 1,022 | 1,029 | -16 | -1.5 | 99,300 |
| 10/13 | 1,031 | 1,058 | 1,031 | 1,045 | +15 | +1.5 | 91,600 |
▶︎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