！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,288 | 1,303 | 1,199 | 1,242 | -46 | -3.6 | 2,901,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 900 | 999 | 899 | 969 | +74 | +8.3 | 6,358,800 |
| 21/08 | 1,139 | 1,176 | 860 | 895 | -236 | -20.9 | 8,025,800 |
| 21/07 | 1,124 | 1,171 | 1,075 | 1,131 | +14 | +1.3 | 4,073,200 |
| 21/06 | 1,199 | 1,202 | 1,096 | 1,117 | -78 | -6.5 | 4,274,000 |
| 21/05 | 1,120 | 1,220 | 1,082 | 1,195 | +72 | +6.4 | 4,440,100 |
| 21/04 | 1,136 | 1,172 | 1,073 | 1,123 | -4 | -0.4 | 3,372,500 |
| 21/03 | 1,113 | 1,257 | 1,113 | 1,127 | +30 | +2.7 | 7,367,300 |
| 21/02 | 1,005 | 1,125 | 1,003 | 1,097 | +92 | +9.2 | 5,537,800 |
| 21/01 | 1,008 | 1,070 | 987 | 1,005 | +1 | +0.1 | 4,166,400 |
| 20/12 | 1,008 | 1,078 | 991 | 1,004 | +9 | +0.9 | 5,587,500 |
| 20/11 | 1,004 | 1,082 | 981 | 995 | 0 | 0.0 | 6,491,500 |
| 20/10 | 1,071 | 1,107 | 991 | 995 | -71 | -6.7 | 4,997,400 |
| 20/09 | 1,040 | 1,141 | 1,007 | 1,066 | +20 | +1.9 | 9,302,300 |
| 20/08 | 873 | 1,127 | 873 | 1,046 | +173 | +19.8 | 13,610,500 |
| 20/07 | 1,019 | 1,027 | 868 | 873 | -153 | -14.9 | 11,792,500 |
| 20/06 | 1,039 | 1,140 | 947 | 1,026 | +28 | +2.8 | 36,502,800 |
| 20/05 | 851 | 1,095 | 779 | 998 | +150 | +17.7 | 30,194,900 |
| 20/04 | 818 | 866 | 740 | 848 | +42 | +5.2 | 10,779,100 |
| 20/03 | 950 | 1,046 | 666 | 806 | -158 | -16.4 | 11,706,800 |
| 20/02 | 1,357 | 1,411 | 935 | 964 | -423 | -30.5 | 7,739,100 |
| 20/01 | 1,381 | 1,479 | 1,299 | 1,387 | -54 | -3.8 | 4,751,500 |
| 19/12 | 1,363 | 1,473 | 1,315 | 1,441 | +92 | +6.8 | 5,193,700 |
| 19/11 | 1,167 | 1,380 | 1,157 | 1,349 | +169 | +14.3 | 8,308,500 |
| 19/10 | 1,150 | 1,199 | 1,051 | 1,180 | +28 | +2.4 | 5,398,800 |
| 19/09 | 1,115 | 1,219 | 1,089 | 1,152 | +39 | +3.5 | 7,209,100 |
| 19/08 | 1,399 | 1,414 | 1,056 | 1,113 | -292 | -20.8 | 7,140,700 |
| 19/07 | 1,448 | 1,455 | 1,351 | 1,405 | -29 | -2.0 | 5,478,400 |
| 19/06 | 1,370 | 1,508 | 1,345 | 1,434 | +35 | +2.5 | 6,412,300 |
| 19/05 | 1,393 | 1,508 | 1,188 | 1,399 | +26 | +1.9 | 6,542,500 |
| 19/04 | 1,317 | 1,467 | 1,316 | 1,373 | +81 | +6.3 | 5,966,900 |
▶︎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