6471東証P貸借
業種 機械
日本精工 株価時系列データ
PTS
663.6
円
取引時間外
(21:50)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 904.0 (24/04/04) | 651.1 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 904.0 (24/04/04) | 651.1 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 660.0 | 672.6 | 655.6 | 666.6 | +3.7 | +0.6 | 8,738,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 692.4 | 693.8 | 662.9 | 662.9 | -31.8 | -4.6 | 11,343,400 |
| 11/8 | 690.0 | 711.0 | 673.8 | 694.7 | +14.2 | +2.1 | 11,813,000 |
| 11/1 | 690.0 | 705.7 | 669.8 | 680.5 | -10.6 | -1.5 | 13,515,200 |
| 10/25 | 702.0 | 706.0 | 684.1 | 691.1 | -8.2 | -1.2 | 7,509,500 |
| 10/18 | 729.7 | 731.0 | 693.2 | 699.3 | -27.0 | -3.7 | 9,970,800 |
| 10/11 | 740.0 | 741.3 | 719.1 | 726.3 | -2.7 | -0.4 | 7,336,900 |
| 10/4 | 715.0 | 737.9 | 712.1 | 729.0 | -18.4 | -2.5 | 8,841,100 |
| 9/27 | 734.5 | 749.5 | 724.0 | 747.4 | +20.2 | +2.8 | 8,702,800 |
| 9/20 | 701.0 | 733.5 | 691.8 | 727.2 | +27.9 | +4.0 | 7,223,700 |
| 9/13 | 710.0 | 722.7 | 691.3 | 699.3 | -26.0 | -3.6 | 11,892,900 |
| 9/6 | 751.0 | 757.4 | 715.2 | 725.3 | -25.4 | -3.4 | 7,683,800 |
| 8/30 | 747.0 | 755.5 | 735.7 | 750.7 | -1.9 | -0.3 | 6,521,500 |
| 8/23 | 758.0 | 758.0 | 737.5 | 752.6 | -3.0 | -0.4 | 7,678,900 |
| 8/16 | 713.8 | 758.0 | 710.1 | 755.6 | +41.4 | +5.8 | 6,830,100 |
| 8/9 | 720.3 | 737.0 | 651.1 | 714.2 | -21.1 | -2.9 | 16,712,100 |
| 8/2 | 792.2 | 825.5 | 725.0 | 735.3 | -41.9 | -5.4 | 18,424,000 |
| 7/26 | 806.0 | 808.0 | 771.0 | 777.2 | -29.9 | -3.7 | 9,225,500 |
| 7/19 | 819.3 | 833.0 | 801.1 | 807.1 | -10.8 | -1.3 | 7,093,800 |
| 7/12 | 807.8 | 823.7 | 797.3 | 817.9 | +9.4 | +1.2 | 9,995,300 |
| 7/5 | 793.8 | 817.1 | 787.6 | 808.5 | +26.8 | +3.4 | 9,719,700 |
| 6/28 | 778.3 | 795.0 | 770.3 | 781.7 | +8.3 | +1.1 | 13,007,700 |
| 6/21 | 754.1 | 776.4 | 740.0 | 773.4 | +14.9 | +2.0 | 9,432,700 |
| 6/14 | 742.0 | 764.0 | 741.9 | 758.5 | +18.7 | +2.5 | 10,000,100 |
| 6/7 | 778.0 | 792.8 | 736.8 | 739.8 | -30.1 | -3.9 | 15,673,700 |
| 5/31 | 763.0 | 771.1 | 744.2 | 769.9 | +8.1 | +1.1 | 12,410,500 |
| 5/24 | 779.6 | 789.6 | 750.5 | 761.8 | -16.2 | -2.1 | 13,357,900 |
| 5/17 | 827.3 | 833.2 | 766.1 | 778.0 | -50.0 | -6.0 | 12,073,900 |
| 5/10 | 853.2 | 880.6 | 818.2 | 828.0 | -17.6 | -2.1 | 11,257,000 |
| 5/2 | 863.4 | 871.2 | 844.0 | 845.6 | -6.2 | -0.7 | 4,720,300 |
| 4/26 | 870.0 | 879.0 | 845.5 | 851.8 | -4.4 | -0.5 | 7,575,500 |
▶︎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
