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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 934 | 956 | 930 | 934 | 0 | 0.0 | 85,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,051 | 1,067 | 1,037 | 1,049 | -4 | -0.4 | 120,600 |
| 9/15 | 1,050 | 1,060 | 1,032 | 1,053 | +9 | +0.9 | 140,800 |
| 9/8 | 1,062 | 1,089 | 1,044 | 1,044 | -22 | -2.1 | 151,600 |
| 9/1 | 1,042 | 1,067 | 1,042 | 1,066 | +31 | +3.0 | 112,300 |
| 8/25 | 1,011 | 1,042 | 1,011 | 1,035 | +24 | +2.4 | 113,800 |
| 8/18 | 1,010 | 1,026 | 998 | 1,011 | +2 | +0.2 | 119,600 |
| 8/10 | 988 | 1,010 | 987 | 1,009 | +21 | +2.1 | 87,900 |
| 8/4 | 1,016 | 1,016 | 983 | 988 | -19 | -1.9 | 147,900 |
| 7/28 | 998 | 1,010 | 993 | 1,007 | +17 | +1.7 | 119,700 |
| 7/21 | 971 | 999 | 971 | 990 | +19 | +2.0 | 135,500 |
| 7/14 | 980 | 992 | 964 | 971 | -5 | -0.5 | 135,700 |
| 7/7 | 999 | 1,005 | 975 | 976 | -15 | -1.5 | 123,800 |
| 6/30 | 996 | 1,002 | 981 | 991 | -6 | -0.6 | 118,800 |
| 6/23 | 989 | 1,006 | 983 | 997 | +10 | +1.0 | 152,500 |
| 6/16 | 977 | 995 | 973 | 987 | +20 | +2.1 | 163,100 |
| 6/9 | 958 | 977 | 950 | 967 | +24 | +2.6 | 151,000 |
| 6/2 | 964 | 964 | 919 | 943 | -10 | -1.1 | 181,400 |
| 5/26 | 965 | 979 | 953 | 953 | -13 | -1.4 | 164,400 |
| 5/19 | 970 | 986 | 958 | 966 | -54 | -5.3 | 214,600 |
| 5/12 | 1,017 | 1,037 | 1,008 | 1,020 | +3 | +0.3 | 93,200 |
| 5/2 | 1,016 | 1,020 | 1,007 | 1,017 | +2 | +0.2 | 38,500 |
| 4/28 | 1,008 | 1,017 | 990 | 1,015 | +14 | +1.4 | 114,700 |
| 4/21 | 984 | 1,004 | 981 | 1,001 | +18 | +1.8 | 74,700 |
| 4/14 | 956 | 986 | 954 | 983 | +28 | +2.9 | 70,700 |
| 4/7 | 998 | 1,010 | 953 | 955 | -36 | -3.6 | 143,400 |
| 3/31 | 1,007 | 1,030 | 979 | 991 | -7 | -0.7 | 346,200 |
| 3/24 | 993 | 1,009 | 984 | 998 | +1 | +0.1 | 164,700 |
| 3/17 | 1,016 | 1,016 | 970 | 997 | -30 | -2.9 | 231,800 |
| 3/10 | 1,037 | 1,050 | 1,027 | 1,027 | +1 | +0.1 | 214,300 |
| 3/3 | 983 | 1,027 | 983 | 1,026 | +44 | +4.5 | 198,600 |
▶︎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
