！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,262 | 1,269 | 1,251 | 1,261 | -2 | -0.2 | 288,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,317 | 1,467 | 1,316 | 1,373 | +81 | +6.3 | 5,966,900 |
| 19/03 | 1,277 | 1,327 | 1,198 | 1,292 | +19 | +1.5 | 6,209,300 |
| 19/02 | 1,011 | 1,295 | 935 | 1,273 | +264 | +26.2 | 6,732,900 |
| 19/01 | 900 | 1,034 | 831 | 1,009 | +86 | +9.3 | 4,387,800 |
| 18/12 | 1,138 | 1,150 | 785 | 923 | -209 | -18.5 | 5,863,400 |
| 18/11 | 1,311 | 1,366 | 1,055 | 1,132 | -179 | -13.7 | 6,376,300 |
| 18/10 | 1,500 | 1,557 | 1,249 | 1,311 | -176 | -11.8 | 9,226,900 |
| 18/09 | 1,327 | 1,505 | 1,211 | 1,487 | +162 | +12.2 | 7,392,500 |
| 18/08 | 1,178 | 1,350 | 1,137 | 1,325 | +154 | +13.2 | 6,138,500 |
| 18/07 | 1,112 | 1,202 | 1,010 | 1,171 | +47 | +4.2 | 5,498,900 |
| 18/06 | 1,163 | 1,246 | 1,094 | 1,124 | -52 | -4.4 | 4,074,800 |
| 18/05 | 1,246 | 1,317 | 1,140 | 1,176 | -71 | -5.7 | 6,018,600 |
| 18/04 | 1,121 | 1,249 | 1,084 | 1,247 | +139 | +12.6 | 5,064,700 |
| 18/03 | 1,199 | 1,200 | 1,047 | 1,108 | -93 | -7.7 | 5,111,500 |
| 18/02 | 1,300 | 1,345 | 1,129 | 1,201 | -92 | -7.1 | 5,854,600 |
| 18/01 | 1,238 | 1,358 | 1,230 | 1,293 | +62 | +5.0 | 8,011,000 |
| 17/12 | 1,110 | 1,246 | 997 | 1,231 | +124 | +11.2 | 12,347,900 |
| 17/11 | 1,069 | 1,189 | 957 | 1,107 | +47 | +4.4 | 10,548,300 |
| 17/10 | 1,047 | 1,090 | 1,016 | 1,060 | +15 | +1.4 | 5,006,400 |
| 17/09 | 1,001 | 1,066 | 942 | 1,045 | +41 | +4.1 | 6,736,200 |
| 17/08 | 1,138 | 1,169 | 978 | 1,004 | -137 | -12.0 | 8,309,400 |
| 17/07 | 1,073 | 1,192 | 1,059 | 1,141 | +61 | +5.7 | 5,689,100 |
| 17/06 | 1,068 | 1,145 | 1,043 | 1,080 | +16 | +1.5 | 8,601,900 |
| 17/05 | 1,147 | 1,253 | 1,056 | 1,064 | -73 | -6.4 | 6,462,100 |
| 17/04 | 1,290 | 1,293 | 1,050 | 1,137 | -138 | -10.8 | 8,833,000 |
| 17/03 | 1,218 | 1,299 | 1,195 | 1,275 | +45 | +3.7 | 8,933,500 |
| 17/02 | 1,048 | 1,260 | 1,032 | 1,230 | +182 | +17.4 | 6,442,900 |
| 17/01 | 1,116 | 1,139 | 1,019 | 1,048 | -63 | -5.7 | 4,484,000 |
| 16/12 | 1,059 | 1,115 | 1,007 | 1,111 | +73 | +7.0 | 5,861,900 |
| 16/11 | 924 | 1,096 | 862 | 1,038 | +109 | +11.7 | 7,946,800 |
▶︎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