！決算発表予定日 2024/05/09
6471東証P貸借
業種 機械
日本精工 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 931.6 (23/07/03) | 731.2 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 904.0 (24/04/04) | 753.6 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 858.0 | 863.9 | 845.5 | 851.8 | -12.9 | -1.5 | 2,374,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 874.1 | 876.0 | 864.6 | 864.7 | -14.3 | -1.6 | 1,001,800 |
| 4/24 | 862.8 | 879.0 | 862.8 | 879.0 | +14.0 | +1.6 | 1,520,500 |
| 4/23 | 864.1 | 869.5 | 857.8 | 865.0 | -2.9 | -0.3 | 1,327,900 |
| 4/22 | 870.0 | 871.3 | 862.0 | 867.9 | +11.7 | +1.4 | 1,350,700 |
| 4/19 | 868.8 | 870.4 | 848.6 | 856.2 | -15.1 | -1.7 | 1,786,500 |
| 4/18 | 858.9 | 875.9 | 852.6 | 871.3 | +12.1 | +1.4 | 1,518,600 |
| 4/17 | 878.8 | 879.5 | 854.0 | 859.2 | -19.3 | -2.2 | 1,951,400 |
| 4/16 | 888.5 | 892.8 | 873.6 | 878.5 | -7.8 | -0.9 | 1,926,900 |
| 4/15 | 880.2 | 886.3 | 872.0 | 886.3 | -1.4 | -0.2 | 1,933,200 |
| 4/12 | 891.8 | 894.0 | 884.0 | 887.7 | -4.6 | -0.5 | 1,789,600 |
| 4/11 | 883.3 | 894.0 | 880.4 | 892.3 | -0.7 | -0.1 | 1,386,100 |
| 4/10 | 892.8 | 902.3 | 890.1 | 893.0 | -2.5 | -0.3 | 1,723,300 |
| 4/9 | 890.0 | 895.8 | 889.1 | 895.5 | +1.0 | +0.1 | 998,500 |
| 4/8 | 885.1 | 894.9 | 882.2 | 894.5 | +15.5 | +1.8 | 1,328,000 |
| 4/5 | 884.7 | 884.7 | 869.3 | 879.0 | -12.0 | -1.4 | 2,333,300 |
| 4/4 | 903.6 | 904.0 | 891.0 | 891.0 | +2.4 | +0.3 | 2,648,000 |
| 4/3 | 883.0 | 897.8 | 874.3 | 888.6 | +5.3 | +0.6 | 3,527,100 |
| 4/2 | 878.5 | 889.4 | 874.0 | 883.3 | +7.0 | +0.8 | 2,251,800 |
| 4/1 | 894.3 | 894.9 | 865.6 | 876.3 | -7.4 | -0.8 | 2,042,500 |
| 3/29 | 870.0 | 885.6 | 861.1 | 883.7 | +23.1 | +2.7 | 2,892,100 |
| 3/28 | 868.0 | 869.0 | 856.0 | 860.6 | -20.1 | -2.3 | 2,478,600 |
| 3/27 | 877.9 | 888.5 | 873.9 | 880.7 | +9.2 | +1.1 | 2,686,900 |
| 3/26 | 865.5 | 876.0 | 864.3 | 871.5 | +5.4 | +0.6 | 1,971,000 |
| 3/25 | 863.2 | 872.9 | 863.1 | 866.1 | -4.7 | -0.5 | 1,926,200 |
| 3/22 | 860.0 | 874.1 | 855.7 | 870.8 | +16.4 | +1.9 | 2,507,600 |
| 3/21 | 856.0 | 862.1 | 852.0 | 854.4 | +7.3 | +0.9 | 2,749,700 |
| 3/19 | 830.0 | 847.3 | 830.0 | 847.1 | +14.2 | +1.7 | 1,570,100 |
| 3/18 | 815.0 | 835.3 | 813.6 | 832.9 | +26.5 | +3.3 | 1,711,700 |
| 3/15 | 803.6 | 810.9 | 798.1 | 806.4 | +4.0 | +0.5 | 1,730,500 |
| 3/14 | 800.0 | 802.6 | 792.5 | 802.4 | +7.7 | +1.0 | 1,751,500 |
▶︎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