6471東証P貸借
業種 機械
日本精工 株価時系列データ
PTS
640
円
(23:51)
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) | 630.4 (25/02/03) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 904.0 (24/04/04) | 630.4 (25/02/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 640.0 | 644.5 | 637.8 | 641.0 | -3.6 | -0.6 | 1,640,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
