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
916.1
円
(12:34)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,116 | 1,241 | 850 | 913 | -196 | -17.7 | 4,980,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 926 | 1,121 | 912 | 1,109 | +184 | +19.9 | 6,639,600 |
| 2022 | 1,048 | 1,168 | 856 | 925 | -121 | -11.6 | 7,411,500 |
| 2021 | 895 | 1,473 | 871 | 1,046 | +160 | +18.1 | 13,475,500 |
| 2020 | 1,000 | 1,042 | 742 | 886 | -119 | -11.8 | 9,895,900 |
| 2019 | 895 | 1,175 | 854 | 1,005 | +92 | +10.1 | 9,949,400 |
| 2018 | 1,715 | 1,975 | 799 | 913 | -789 | -46.4 | 21,569,500 |
| 2017 | 1,008 | 1,877 | 954 | 1,702 | +690 | +68.2 | 16,758,100 |
| 2016 | 970 | 1,068 | 582 | 1,012 | +44 | +4.6 | 15,137,600 |
| 2015 | 1,236 | 1,471 | 807 | 968 | -283 | -22.6 | 23,676,200 |
| 2014 | 631 | 1,369 | 510 | 1,251 | +626 | +100.2 | 18,919,500 |
| 2013 | 420 | 900 | 399 | 625 | +209 | +50.2 | 17,108,200 |
| 2012 | 346 | 465 | 278 | 416 | +71 | +20.6 | 7,774,200 |
| 2011 | 273 | 363 | 184 | 345 | +79 | +29.7 | 11,180,200 |
| 2010 | 221 | 341 | 201 | 266 | +48 | +22.0 | 6,084,300 |
| 2009 | 254 | 329 | 201 | 218 | -38 | -14.8 | 4,387,000 |
| 2008 | 452 | 520 | 190 | 256 | -193 | -43.0 | 6,152,000 |
| 2007 | 800 | 872 | 414 | 449 | -340 | -43.1 | 7,906,400 |
| 2006 | 1,342 | 1,378 | 695 | 789 | -539 | -40.6 | 8,176,700 |
| 2005 | 756 | 1,398 | 726 | 1,328 | +572 | +75.7 | 10,928,600 |
| 2004 | 550 | 875 | 534 | 756 | +232 | +44.3 | 7,406,000 |
| 2003 | 412 | 700 | 389 | 524 | +115 | +28.1 | 3,973,000 |
| 2002 | 333 | 781 | 309 | 409 | +106 | +35.0 | 6,706,000 |
| 2001 | 675 | 890 | 303 | 303 | -357 | -54.1 | 3,811,000 |
| 2000 | 1,231 | 1,660 | 640 | 660 | -531 | -44.6 | 6,167,000 |
| 1999 | 580 | 2,390 | 450 | 1,191 | +596 | +100.2 | 7,560,000 |
| 1998 | 945 | 945 | 530 | 595 | -355 | -37.4 | 891,000 |
| 1997 | 945 | 1,340 | 890 | 950 | +10 | +1.1 | 767,000 |
| 1996 | 1,610 | 1,620 | 940 | 940 | -660 | -41.3 | 1,293,000 |
| 1995 | 1,370 | 1,730 | 970 | 1,600 | +250 | +18.5 | 1,412,000 |
| 1994 | 960 | 1,500 | 950 | 1,350 | +380 | +39.2 | 1,264,000 |
▶︎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
