！決算発表予定日 2024/05/15
6376東証P貸借
業種 精密機器
日機装 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 |
|---|---|
| 1,303 (24/04/09) | 858 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,303 (24/04/09) | 1,014 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,285 | 1,285 | 1,214 | 1,216 | -69 | -5.4 | 174,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/26 | 1,070 | 1,077 | 1,066 | 1,068 | -5 | -0.5 | 78,400 |
| 1/25 | 1,078 | 1,085 | 1,072 | 1,073 | -15 | -1.4 | 132,500 |
| 1/24 | 1,100 | 1,103 | 1,081 | 1,088 | -15 | -1.4 | 117,100 |
| 1/23 | 1,115 | 1,118 | 1,094 | 1,103 | -6 | -0.5 | 227,900 |
| 1/22 | 1,083 | 1,109 | 1,082 | 1,109 | +38 | +3.6 | 269,500 |
| 1/19 | 1,056 | 1,079 | 1,056 | 1,071 | +17 | +1.6 | 207,500 |
| 1/18 | 1,042 | 1,059 | 1,042 | 1,054 | +8 | +0.8 | 85,600 |
| 1/17 | 1,044 | 1,068 | 1,044 | 1,046 | 0 | 0.0 | 161,900 |
| 1/16 | 1,049 | 1,055 | 1,043 | 1,046 | -3 | -0.3 | 69,500 |
| 1/15 | 1,021 | 1,055 | 1,021 | 1,049 | +17 | +1.7 | 143,100 |
| 1/12 | 1,034 | 1,039 | 1,027 | 1,032 | -1 | -0.1 | 113,900 |
| 1/11 | 1,040 | 1,045 | 1,031 | 1,033 | -5 | -0.5 | 152,500 |
| 1/10 | 1,030 | 1,047 | 1,030 | 1,038 | +1 | +0.1 | 113,300 |
| 1/9 | 1,037 | 1,043 | 1,026 | 1,037 | -1 | -0.1 | 163,400 |
| 1/5 | 1,050 | 1,052 | 1,034 | 1,038 | -7 | -0.7 | 144,500 |
| 1/4 | 1,030 | 1,048 | 1,014 | 1,045 | +15 | +1.5 | 192,900 |
| 12/29 | 1,020 | 1,032 | 1,015 | 1,030 | +10 | +1.0 | 479,600 |
| 12/28 | 1,000 | 1,020 | 994 | 1,020 | +5 | +0.5 | 128,600 |
| 12/27 | 1,006 | 1,021 | 1,003 | 1,015 | +19 | +1.9 | 223,800 |
| 12/26 | 991 | 1,002 | 988 | 996 | +7 | +0.7 | 174,000 |
| 12/25 | 1,010 | 1,010 | 988 | 989 | -6 | -0.6 | 169,200 |
| 12/22 | 982 | 1,012 | 982 | 995 | +43 | +4.5 | 302,700 |
| 12/21 | 951 | 958 | 951 | 952 | -13 | -1.4 | 85,600 |
| 12/20 | 964 | 970 | 964 | 965 | +6 | +0.6 | 81,500 |
| 12/19 | 970 | 970 | 955 | 959 | -7 | -0.7 | 119,300 |
| 12/18 | 955 | 968 | 950 | 966 | -6 | -0.6 | 115,900 |
| 12/15 | 963 | 975 | 963 | 972 | +6 | +0.6 | 279,200 |
| 12/14 | 974 | 982 | 961 | 966 | -8 | -0.8 | 129,400 |
| 12/13 | 980 | 982 | 972 | 974 | -3 | -0.3 | 81,200 |
| 12/12 | 980 | 988 | 976 | 977 | 0 | 0.0 | 91,200 |
▶︎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