!決算発表予定日 2021/05/14
6376東証1貸借
業種 精密機器
日機装 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
年初来高値 | 年初来安値 |
---|---|
1,257 (21/03/18) | 987 (21/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/16 | 1,135 | 1,138 | 1,120 | 1,134 | +13 | +1.2 | 119,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/15 | 1,117 | 1,131 | 1,116 | 1,121 | +4 | +0.4 | 105,700 |
4/14 | 1,130 | 1,130 | 1,113 | 1,117 | -18 | -1.6 | 136,800 |
4/13 | 1,148 | 1,153 | 1,135 | 1,135 | -13 | -1.1 | 128,500 |
4/12 | 1,150 | 1,153 | 1,138 | 1,148 | +4 | +0.4 | 114,000 |
4/9 | 1,151 | 1,156 | 1,142 | 1,144 | -5 | -0.4 | 102,500 |
4/8 | 1,172 | 1,172 | 1,147 | 1,149 | -23 | -2.0 | 153,700 |
4/7 | 1,155 | 1,172 | 1,152 | 1,172 | +17 | +1.5 | 190,500 |
4/6 | 1,164 | 1,165 | 1,144 | 1,155 | -6 | -0.5 | 180,400 |
4/5 | 1,150 | 1,161 | 1,136 | 1,161 | +18 | +1.6 | 252,200 |
4/2 | 1,149 | 1,153 | 1,138 | 1,143 | +2 | +0.2 | 118,700 |
4/1 | 1,136 | 1,148 | 1,128 | 1,141 | +14 | +1.2 | 157,500 |
3/31 | 1,142 | 1,142 | 1,127 | 1,127 | -22 | -1.9 | 171,100 |
3/30 | 1,145 | 1,153 | 1,139 | 1,149 | -7 | -0.6 | 143,900 |
3/29 | 1,172 | 1,176 | 1,142 | 1,156 | -7 | -0.6 | 225,100 |
3/26 | 1,158 | 1,175 | 1,152 | 1,163 | +16 | +1.4 | 231,900 |
3/25 | 1,148 | 1,164 | 1,146 | 1,147 | -1 | -0.1 | 270,400 |
3/24 | 1,188 | 1,188 | 1,144 | 1,148 | -53 | -4.4 | 414,200 |
3/23 | 1,233 | 1,237 | 1,201 | 1,201 | -43 | -3.5 | 244,700 |
3/22 | 1,231 | 1,254 | 1,223 | 1,244 | 0 | 0.0 | 230,100 |
3/19 | 1,240 | 1,247 | 1,232 | 1,244 | +6 | +0.5 | 377,900 |
3/18 | 1,257 | 1,257 | 1,231 | 1,238 | -13 | -1.0 | 265,300 |
3/17 | 1,245 | 1,254 | 1,233 | 1,251 | 0 | 0.0 | 158,100 |
3/16 | 1,228 | 1,256 | 1,220 | 1,251 | +23 | +1.9 | 346,100 |
3/15 | 1,211 | 1,245 | 1,211 | 1,228 | +16 | +1.3 | 353,800 |
3/12 | 1,220 | 1,220 | 1,203 | 1,212 | 0 | 0.0 | 231,700 |
3/11 | 1,210 | 1,230 | 1,198 | 1,212 | +13 | +1.1 | 372,300 |
3/10 | 1,195 | 1,211 | 1,182 | 1,199 | -5 | -0.4 | 309,400 |
3/9 | 1,197 | 1,207 | 1,176 | 1,204 | +10 | +0.8 | 330,900 |
3/8 | 1,184 | 1,216 | 1,183 | 1,194 | +18 | +1.5 | 440,700 |
3/5 | 1,174 | 1,176 | 1,138 | 1,176 | +3 | +0.3 | 297,800 |
▶︎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