！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 863.4 | 871.2 | 844.0 | 845.6 | -6.2 | -0.7 | 6,036,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 886.8 | 886.8 | 838.2 | 841.2 | -32.9 | -3.8 | 15,044,000 |
| 9/22 | 873.6 | 889.5 | 858.2 | 874.1 | +1.5 | +0.2 | 8,675,700 |
| 9/15 | 845.7 | 876.1 | 842.8 | 872.6 | +24.6 | +2.9 | 10,931,500 |
| 9/8 | 855.0 | 878.9 | 847.3 | 848.0 | -3.1 | -0.4 | 10,645,300 |
| 9/1 | 811.0 | 854.1 | 811.0 | 851.1 | +45.6 | +5.7 | 9,838,800 |
| 8/25 | 809.1 | 817.3 | 800.5 | 805.5 | -8.8 | -1.1 | 9,971,000 |
| 8/18 | 856.0 | 860.6 | 799.1 | 814.3 | -40.7 | -4.8 | 10,841,100 |
| 8/10 | 848.6 | 873.2 | 841.2 | 855.0 | -8.1 | -0.9 | 8,684,600 |
| 8/4 | 920.0 | 924.9 | 851.3 | 863.1 | -42.4 | -4.7 | 18,226,500 |
| 7/28 | 898.7 | 919.4 | 886.3 | 905.5 | +15.6 | +1.8 | 8,665,100 |
| 7/21 | 867.3 | 900.3 | 866.0 | 889.9 | +19.7 | +2.3 | 4,651,200 |
| 7/14 | 908.0 | 908.0 | 865.1 | 870.2 | -26.2 | -2.9 | 9,971,700 |
| 7/7 | 921.0 | 931.6 | 896.2 | 896.4 | -21.0 | -2.3 | 10,385,700 |
| 6/30 | 879.0 | 919.9 | 873.5 | 917.4 | +39.8 | +4.5 | 9,748,600 |
| 6/23 | 906.0 | 906.3 | 873.0 | 877.6 | -26.0 | -2.9 | 8,903,400 |
| 6/16 | 863.6 | 912.0 | 850.8 | 903.6 | +47.3 | +5.5 | 15,689,800 |
| 6/9 | 850.0 | 867.0 | 842.7 | 856.3 | +19.3 | +2.3 | 11,186,800 |
| 6/2 | 867.0 | 874.0 | 832.0 | 837.0 | -19.0 | -2.2 | 9,256,900 |
| 5/26 | 863.0 | 874.0 | 849.0 | 856.0 | -11.0 | -1.3 | 10,227,500 |
| 5/19 | 860.0 | 897.0 | 857.0 | 867.0 | +91.0 | +11.7 | 25,049,400 |
| 5/12 | 768.0 | 788.0 | 766.0 | 776.0 | 0 | 0.0 | 9,409,900 |
| 5/2 | 776.0 | 784.0 | 772.0 | 776.0 | +12.0 | +1.6 | 3,601,900 |
| 4/28 | 759.0 | 767.0 | 736.0 | 764.0 | +8.0 | +1.1 | 10,615,900 |
| 4/21 | 752.0 | 761.0 | 749.0 | 756.0 | +11.0 | +1.5 | 7,130,300 |
| 4/14 | 743.0 | 760.0 | 738.0 | 745.0 | +9.0 | +1.2 | 6,839,000 |
| 4/7 | 769.0 | 771.0 | 729.0 | 736.0 | -20.0 | -2.7 | 9,810,200 |
| 3/31 | 736.0 | 763.0 | 729.0 | 756.0 | +25.0 | +3.4 | 12,006,400 |
| 3/24 | 702.0 | 737.0 | 701.0 | 731.0 | +20.0 | +2.8 | 10,483,300 |
| 3/17 | 766.0 | 768.0 | 704.0 | 711.0 | -73.0 | -9.3 | 14,076,600 |
| 3/10 | 765.0 | 794.0 | 761.0 | 784.0 | +23.0 | +3.0 | 10,912,700 |
▶︎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