！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
(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) |
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 | 894.3 | 904.0 | 852.6 | 871.3 | -12.4 | -1.4 | 28,876,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 823.0 | 888.5 | 779.3 | 883.7 | +63.8 | +7.8 | 42,193,700 |
| 24/02 | 804.1 | 836.0 | 756.0 | 819.9 | +10.9 | +1.4 | 46,799,600 |
| 24/01 | 762.1 | 814.0 | 753.6 | 809.0 | +46.0 | +6.0 | 30,773,000 |
| 23/12 | 786.2 | 787.0 | 731.2 | 763.0 | -12.1 | -1.6 | 34,074,700 |
| 23/11 | 760.3 | 832.6 | 757.3 | 775.1 | -30.2 | -3.8 | 49,482,300 |
| 23/10 | 851.7 | 871.4 | 788.3 | 805.3 | -35.9 | -4.3 | 54,460,200 |
| 23/09 | 848.0 | 889.5 | 838.2 | 841.2 | -8.1 | -1.0 | 47,428,900 |
| 23/08 | 871.9 | 884.0 | 799.1 | 849.3 | -69.6 | -7.6 | 53,109,400 |
| 23/07 | 921.0 | 931.6 | 865.1 | 918.9 | +1.5 | +0.2 | 35,993,900 |
| 23/06 | 841.0 | 919.9 | 832.0 | 917.4 | +72.4 | +8.6 | 49,561,800 |
| 23/05 | 776.0 | 897.0 | 766.0 | 845.0 | +81.0 | +10.6 | 53,512,400 |
| 23/04 | 769.0 | 771.0 | 729.0 | 764.0 | +8.0 | +1.1 | 34,395,400 |
| 23/03 | 750.0 | 794.0 | 701.0 | 756.0 | +2.0 | +0.3 | 53,698,100 |
| 23/02 | 729.0 | 761.0 | 686.0 | 754.0 | +26.0 | +3.6 | 50,716,800 |
| 23/01 | 695.0 | 729.0 | 681.0 | 728.0 | +27.0 | +3.9 | 37,837,200 |
| 22/12 | 765.0 | 766.0 | 680.0 | 701.0 | -59.0 | -7.8 | 48,199,300 |
| 22/11 | 795.0 | 798.0 | 750.0 | 760.0 | -26.0 | -3.3 | 43,524,600 |
| 22/10 | 705.0 | 786.0 | 701.0 | 786.0 | +79.0 | +11.2 | 43,402,400 |
| 22/09 | 752.0 | 790.0 | 705.0 | 707.0 | -51.0 | -6.7 | 42,855,900 |
| 22/08 | 772.0 | 788.0 | 732.0 | 758.0 | +16.0 | +2.2 | 46,626,600 |
| 22/07 | 730.0 | 766.0 | 696.0 | 742.0 | +12.0 | +1.6 | 47,036,400 |
| 22/06 | 730.0 | 803.0 | 726.0 | 730.0 | -3.0 | -0.4 | 49,483,700 |
| 22/05 | 719.0 | 760.0 | 680.0 | 733.0 | +14.0 | +2.0 | 49,883,700 |
| 22/04 | 730.0 | 749.0 | 687.0 | 719.0 | -17.0 | -2.3 | 42,433,600 |
| 22/03 | 750.0 | 774.0 | 630.0 | 736.0 | -8.0 | -1.1 | 72,214,500 |
| 22/02 | 736.0 | 773.0 | 688.0 | 744.0 | -33.0 | -4.3 | 72,327,800 |
| 22/01 | 748.0 | 838.0 | 742.0 | 777.0 | +39.0 | +5.3 | 65,997,200 |
| 21/12 | 760.0 | 799.0 | 718.0 | 738.0 | -33.0 | -4.3 | 87,071,200 |
| 21/11 | 778.0 | 798.0 | 746.0 | 771.0 | +6.0 | +0.8 | 139,958,200 |
| 21/10 | 756.0 | 832.0 | 741.0 | 765.0 | +4.0 | +0.5 | 102,558,400 |
▶︎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