！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 855.0 | 864.0 | 851.3 | 861.1 | -7.0 | -0.8 | 1,834,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 756.0 | 832.0 | 741.0 | 765.0 | +4.0 | +0.5 | 102,558,400 |
| 21/09 | 772.0 | 796.0 | 741.0 | 761.0 | -11.0 | -1.4 | 79,752,800 |
| 21/08 | 897.0 | 899.0 | 747.0 | 772.0 | -127.0 | -14.1 | 60,197,300 |
| 21/07 | 940.0 | 955.0 | 876.0 | 899.0 | -40.0 | -4.3 | 45,492,800 |
| 21/06 | 1,016.0 | 1,079.0 | 938.0 | 939.0 | -100.0 | -9.6 | 37,137,100 |
| 21/05 | 1,020.0 | 1,101.0 | 984.0 | 1,039.0 | +33.0 | +3.3 | 37,306,700 |
| 21/04 | 1,136.0 | 1,141.0 | 1,000.0 | 1,006.0 | -129.0 | -11.4 | 39,695,200 |
| 21/03 | 1,049.0 | 1,202.0 | 1,033.0 | 1,135.0 | +92.0 | +8.8 | 58,847,400 |
| 21/02 | 941.0 | 1,096.0 | 939.0 | 1,043.0 | +96.0 | +10.1 | 61,097,100 |
| 21/01 | 896.0 | 986.0 | 859.0 | 947.0 | +51.0 | +5.7 | 59,641,500 |
| 20/12 | 836.0 | 957.0 | 831.0 | 896.0 | +51.0 | +6.0 | 46,788,300 |
| 20/11 | 844.0 | 942.0 | 826.0 | 845.0 | +16.0 | +1.9 | 48,717,900 |
| 20/10 | 803.0 | 916.0 | 798.0 | 829.0 | +28.0 | +3.5 | 38,793,500 |
| 20/09 | 805.0 | 929.0 | 798.0 | 801.0 | -12.0 | -1.5 | 45,330,600 |
| 20/08 | 700.0 | 851.0 | 697.0 | 813.0 | +113.0 | +16.1 | 52,700,300 |
| 20/07 | 795.0 | 830.0 | 699.0 | 700.0 | -99.0 | -12.4 | 35,340,000 |
| 20/06 | 776.0 | 925.0 | 774.0 | 799.0 | +11.0 | +1.4 | 63,066,600 |
| 20/05 | 729.0 | 863.0 | 706.0 | 788.0 | +40.0 | +5.4 | 46,117,100 |
| 20/04 | 670.0 | 755.0 | 581.0 | 748.0 | +54.0 | +7.8 | 54,521,100 |
| 20/03 | 814.0 | 838.0 | 579.0 | 694.0 | -133.0 | -16.1 | 90,825,500 |
| 20/02 | 901.0 | 975.0 | 816.0 | 827.0 | -104.0 | -11.2 | 42,043,500 |
| 20/01 | 1,015.0 | 1,041.0 | 901.0 | 931.0 | -110.0 | -10.6 | 40,284,300 |
| 19/12 | 1,064.0 | 1,106.0 | 1,027.0 | 1,041.0 | -17.0 | -1.6 | 37,130,300 |
| 19/11 | 992.0 | 1,116.0 | 984.0 | 1,058.0 | +42.0 | +4.1 | 48,801,500 |
| 19/10 | 917.0 | 1,045.0 | 896.0 | 1,016.0 | +106.0 | +11.7 | 50,629,500 |
| 19/09 | 852.0 | 1,003.0 | 841.0 | 910.0 | +58.0 | +6.8 | 49,706,900 |
| 19/08 | 915.0 | 938.0 | 789.0 | 852.0 | -75.0 | -8.1 | 43,912,100 |
| 19/07 | 992.0 | 996.0 | 910.0 | 927.0 | -33.0 | -3.4 | 49,097,300 |
| 19/06 | 862.0 | 965.0 | 858.0 | 960.0 | +87.0 | +10.0 | 44,230,600 |
| 19/05 | 1,137.0 | 1,141.0 | 872.0 | 873.0 | -277.0 | -24.1 | 53,917,000 |
▶︎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