！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 762.1 | 904.0 | 753.6 | 851.8 | +88.8 | +11.6 | 158,861,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 695.0 | 931.6 | 681.0 | 763.0 | +62.0 | +8.8 | 554,271,100 |
| 2022 | 748.0 | 838.0 | 630.0 | 701.0 | -37.0 | -5.0 | 623,985,700 |
| 2021 | 896.0 | 1,202.0 | 718.0 | 738.0 | -158.0 | -17.6 | 808,755,700 |
| 2020 | 1,015.0 | 1,041.0 | 579.0 | 896.0 | -145.0 | -13.9 | 604,528,700 |
| 2019 | 921.0 | 1,208.0 | 789.0 | 1,041.0 | +92.0 | +9.7 | 553,766,600 |
| 2018 | 1,800.0 | 1,916.0 | 885.0 | 949.0 | -825.0 | -46.5 | 749,703,300 |
| 2017 | 1,383.0 | 1,791.0 | 1,261.0 | 1,774.0 | +420.0 | +31.0 | 810,772,500 |
| 2016 | 1,320.0 | 1,431.0 | 691.0 | 1,354.0 | +28.0 | +2.1 | 754,129,100 |
| 2015 | 1,438.0 | 2,120.0 | 1,128.0 | 1,326.0 | -116.0 | -8.0 | 712,617,000 |
| 2014 | 1,294.0 | 1,608.0 | 968.0 | 1,442.0 | +134.0 | +10.2 | 637,923,000 |
| 2013 | 637.0 | 1,322.0 | 579.0 | 1,308.0 | +699.0 | +114.8 | 733,322,000 |
| 2012 | 509.0 | 667.0 | 414.0 | 609.0 | +109.0 | +21.8 | 638,889,000 |
| 2011 | 740.0 | 836.0 | 458.0 | 500.0 | -234.0 | -31.9 | 818,947,000 |
| 2010 | 678.0 | 770.0 | 495.0 | 734.0 | +54.0 | +7.9 | 864,480,000 |
| 2009 | 339.0 | 698.0 | 282.0 | 680.0 | +348.0 | +104.8 | 996,607,000 |
| 2008 | 1,166.0 | 1,169.0 | 296.0 | 332.0 | -834.0 | -71.5 | 883,571,000 |
| 2007 | 1,180.0 | 1,349.0 | 864.0 | 1,166.0 | -7.0 | -0.6 | 859,675,000 |
| 2006 | 824.0 | 1,187.0 | 771.0 | 1,173.0 | +367.0 | +45.5 | 656,914,000 |
| 2005 | 514.0 | 840.0 | 501.0 | 806.0 | +291.0 | +56.5 | 658,166,000 |
| 2004 | 404.0 | 558.0 | 398.0 | 515.0 | +124.0 | +31.7 | 562,195,000 |
| 2003 | 308.0 | 500.0 | 286.0 | 391.0 | +85.0 | +27.8 | 582,372,000 |
| 2002 | 467.0 | 635.0 | 261.0 | 306.0 | -146.0 | -32.3 | 533,248,000 |
| 2001 | 713.0 | 714.0 | 350.0 | 452.0 | -247.0 | -35.3 | 420,154,000 |
| 2000 | 719.0 | 1,000.0 | 593.0 | 699.0 | 0 | 0.0 | 324,586,000 |
| 1999 | 412.0 | 931.0 | 396.0 | 699.0 | +277.0 | +65.6 | 315,597,000 |
| 1998 | 323.0 | 651.0 | 283.0 | 422.0 | +97.0 | +29.9 | 223,361,000 |
| 1997 | 710.0 | 808.0 | 311.0 | 325.0 | -377.0 | -53.7 | 185,419,000 |
| 1996 | 790.0 | 858.0 | 670.0 | 702.0 | -48.0 | -6.4 | 139,735,000 |
| 1995 | 773.0 | 787.0 | 448.0 | 750.0 | -40.0 | -5.1 | 149,480,000 |
| 1994 | 535.0 | 795.0 | 526.0 | 790.0 | +248.0 | +45.8 | 170,957,000 |
▶︎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