！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
868.7
円
(20:33)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 870.0 | 879.0 | 857.8 | 864.7 | +8.5 | +1.0 | 6,202,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 880.2 | 892.8 | 848.6 | 856.2 | -31.5 | -3.6 | 9,116,600 |
| 4/12 | 885.1 | 902.3 | 880.4 | 887.7 | +8.7 | +1.0 | 7,225,500 |
| 4/5 | 894.3 | 904.0 | 865.6 | 879.0 | -4.7 | -0.5 | 12,802,700 |
| 3/29 | 863.2 | 888.5 | 856.0 | 883.7 | +12.9 | +1.5 | 11,954,800 |
| 3/22 | 815.0 | 874.1 | 813.6 | 870.8 | +64.4 | +8.0 | 8,539,100 |
| 3/15 | 821.9 | 823.2 | 779.3 | 806.4 | -26.5 | -3.2 | 8,896,400 |
| 3/8 | 833.2 | 854.9 | 814.8 | 832.9 | +2.0 | +0.2 | 10,231,500 |
| 3/1 | 810.0 | 836.0 | 808.2 | 830.9 | +34.1 | +4.3 | 12,076,100 |
| 2/22 | 780.0 | 818.0 | 780.0 | 796.8 | +20.8 | +2.7 | 9,453,600 |
| 2/16 | 794.0 | 804.7 | 756.0 | 776.0 | -18.1 | -2.3 | 11,103,800 |
| 2/9 | 802.7 | 822.0 | 789.2 | 794.1 | -23.6 | -2.9 | 11,587,400 |
| 2/2 | 803.8 | 822.4 | 797.5 | 817.7 | +21.8 | +2.7 | 9,044,100 |
| 1/26 | 800.0 | 809.0 | 787.3 | 795.9 | +3.6 | +0.5 | 7,301,900 |
| 1/19 | 797.0 | 808.5 | 785.0 | 792.3 | -4.3 | -0.5 | 6,773,500 |
| 1/12 | 766.0 | 814.0 | 765.9 | 796.6 | +16.2 | +2.1 | 9,276,700 |
| 1/5 | 762.1 | 787.4 | 753.6 | 780.4 | +17.4 | +2.3 | 3,527,400 |
| 12/29 | 761.2 | 767.5 | 753.5 | 763.0 | +7.7 | +1.0 | 6,033,400 |
| 12/22 | 739.0 | 762.5 | 731.2 | 755.3 | +7.1 | +1.0 | 8,833,900 |
| 12/15 | 762.2 | 763.6 | 733.1 | 748.2 | -1.3 | -0.2 | 8,059,000 |
| 12/8 | 773.0 | 780.0 | 746.4 | 749.5 | -28.1 | -3.6 | 9,290,100 |
| 12/1 | 806.0 | 806.0 | 764.0 | 777.6 | -20.7 | -2.6 | 11,628,300 |
| 11/24 | 807.9 | 810.1 | 775.3 | 798.3 | -4.8 | -0.6 | 7,677,400 |
| 11/17 | 805.0 | 817.0 | 791.7 | 803.1 | +4.3 | +0.5 | 9,648,600 |
| 11/10 | 809.9 | 832.6 | 773.7 | 798.8 | +7.0 | +0.9 | 12,973,700 |
| 11/2 | 819.9 | 819.9 | 757.3 | 791.8 | -31.5 | -3.8 | 18,048,800 |
| 10/27 | 821.8 | 824.8 | 788.3 | 823.3 | +2.1 | +0.3 | 10,521,100 |
| 10/20 | 851.0 | 860.0 | 817.8 | 821.2 | -36.5 | -4.3 | 10,974,000 |
| 10/13 | 840.1 | 861.5 | 830.3 | 857.7 | +41.1 | +5.0 | 8,365,300 |
| 10/6 | 851.7 | 871.4 | 800.1 | 816.6 | -24.6 | -2.9 | 15,963,600 |
| 9/29 | 886.8 | 886.8 | 838.2 | 841.2 | -32.9 | -3.8 | 15,044,000 |
▶︎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