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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,041 | 1,050 | 1,005 | 1,046 | +5 | +0.5 | 118,600 |
| 12/24 | 1,044 | 1,044 | 1,001 | 1,041 | -3 | -0.3 | 130,000 |
| 12/17 | 1,034 | 1,066 | 1,002 | 1,044 | +23 | +2.3 | 254,900 |
| 12/10 | 1,023 | 1,047 | 1,003 | 1,021 | +1 | +0.1 | 182,100 |
| 12/3 | 1,024 | 1,032 | 977 | 1,020 | -15 | -1.5 | 177,500 |
| 11/26 | 1,066 | 1,070 | 1,028 | 1,035 | -31 | -2.9 | 88,800 |
| 11/19 | 1,115 | 1,117 | 1,053 | 1,066 | -41 | -3.7 | 94,700 |
| 11/12 | 1,126 | 1,139 | 1,081 | 1,107 | -19 | -1.7 | 153,200 |
| 11/5 | 1,105 | 1,205 | 1,098 | 1,126 | +39 | +3.6 | 189,900 |
| 10/29 | 1,083 | 1,119 | 1,078 | 1,087 | -2 | -0.2 | 217,800 |
| 10/22 | 1,111 | 1,138 | 1,081 | 1,089 | -19 | -1.7 | 128,000 |
| 10/15 | 1,090 | 1,110 | 1,067 | 1,108 | +26 | +2.4 | 163,700 |
| 10/8 | 1,115 | 1,125 | 1,068 | 1,082 | -16 | -1.5 | 192,400 |
| 10/1 | 1,177 | 1,180 | 1,098 | 1,098 | -83 | -7.0 | 222,700 |
| 9/24 | 1,205 | 1,208 | 1,157 | 1,181 | -57 | -4.6 | 161,100 |
| 9/17 | 1,214 | 1,250 | 1,201 | 1,238 | +32 | +2.7 | 293,900 |
| 9/10 | 1,190 | 1,210 | 1,173 | 1,206 | +30 | +2.6 | 277,700 |
| 9/3 | 1,154 | 1,188 | 1,145 | 1,176 | +36 | +3.2 | 201,500 |
| 8/27 | 1,102 | 1,155 | 1,086 | 1,140 | +68 | +6.3 | 252,100 |
| 8/20 | 1,205 | 1,228 | 1,063 | 1,072 | -132 | -11.0 | 529,300 |
| 8/13 | 1,365 | 1,467 | 1,204 | 1,204 | -161 | -11.8 | 626,100 |
| 8/6 | 1,370 | 1,391 | 1,334 | 1,365 | -5 | -0.4 | 109,100 |
| 7/30 | 1,380 | 1,397 | 1,341 | 1,370 | +20 | +1.5 | 161,000 |
| 7/21 | 1,393 | 1,393 | 1,305 | 1,350 | -68 | -4.8 | 192,200 |
| 7/16 | 1,378 | 1,432 | 1,361 | 1,418 | +81 | +6.1 | 258,700 |
| 7/9 | 1,371 | 1,422 | 1,293 | 1,337 | -34 | -2.5 | 269,800 |
| 7/2 | 1,429 | 1,473 | 1,361 | 1,371 | -35 | -2.5 | 318,600 |
| 6/25 | 1,308 | 1,423 | 1,303 | 1,406 | +68 | +5.1 | 351,100 |
| 6/18 | 1,311 | 1,369 | 1,306 | 1,338 | +29 | +2.2 | 303,700 |
| 6/11 | 1,337 | 1,365 | 1,281 | 1,309 | -27 | -2.0 | 352,700 |
▶︎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
