！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 | 845.6 | +82.6 | +10.8 | 162,522,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 489.0 | 670.0 | 466.0 | 542.0 | +53.0 | +10.8 | 141,534,000 |
| 1992 | 570.0 | 625.0 | 460.0 | 489.0 | -71.0 | -12.7 | 116,206,000 |
| 1991 | 705.0 | 873.0 | 535.0 | 560.0 | -145.0 | -20.6 | 150,879,000 |
| 1990 | 1,400.0 | 1,400.0 | 667.0 | 705.0 | -675.0 | -48.9 | 237,883,000 |
| 1989 | 815.0 | 1,460.0 | 812.0 | 1,380.0 | +568.0 | +70.0 | 858,159,000 |
| 1988 | 554.0 | 917.0 | 548.0 | 812.0 | +238.0 | +41.5 | 696,918,000 |
| 1987 | 490.0 | 725.0 | 429.0 | 574.0 | +83.0 | +16.9 | 323,454,000 |
| 1986 | 520.0 | 615.0 | 441.0 | 491.0 | -29.0 | -5.6 | 176,805,000 |
| 1985 | 621.6 | 668.3 | 443.0 | 520.0 | -100.7 | -16.2 | 177,358,956 |
| 1984 | 593.0 | 726.3 | 461.7 | 620.7 | +31.5 | +5.4 | 280,670,162 |
| 1983 | 391.5 | 596.9 | 343.0 | 589.2 | +193.2 | +48.8 | 127,102,495 |
| 1982 | 519.0 | 567.5 | 312.5 | 396.0 | -123.0 | -23.7 | 169,353,637 |
| 1981 | 359.2 | 603.4 | 341.2 | 519.0 | +164.3 | +46.3 | 419,606,820 |
| 1980 | 287.3 | 414.8 | 278.3 | 354.7 | +62.9 | +21.6 | 384,880,861 |
| 1979 | 240.6 | 300.8 | 222.7 | 291.8 | +50.3 | +20.8 | 225,013,834 |
| 1978 | 177.8 | 253.2 | 169.7 | 241.5 | +63.7 | +35.8 | 151,185,537 |
| 1977 | 144.5 | 195.7 | 135.5 | 177.8 | +38.7 | +27.8 | 135,576,450 |
| 1976 | 157.2 | 196.0 | 132.9 | 139.1 | -19.0 | -12.0 | 137,834,676 |
| 1975 | 138.5 | 198.8 | 130.4 | 158.1 | +17.2 | +12.2 | 107,504,236 |
| 1974 | 135.6 | 193.1 | 110.0 | 140.9 | +7.6 | +5.7 | 57,884,535 |
| 1973 | 185.2 | 224.5 | 118.5 | 133.3 | -55.6 | -29.4 | 47,561,505 |
| 1972 | 111.1 | 207.4 | 104.4 | 188.9 | +80.0 | +73.5 | 94,387,517 |
| 1971 | 97.8 | 133.3 | 85.2 | 108.9 | +11.1 | +11.4 | 66,954,259 |
| 1970 | 125.6 | 165.8 | 96.3 | 97.8 | -27.1 | -21.7 | 163,088,494 |
| 1969 | 126.3 | 149.6 | 81.8 | 124.9 | -0.4 | -0.3 | 196,017,912 |
| 1968 | 78.4 | 169.0 | 75.8 | 125.3 | +46.4 | +58.8 | 0 |
| 1967 | 71.0 | 100.5 | 66.3 | 78.9 | +7.9 | +11.1 | 0 |
| 1966 | 58.4 | 78.9 | 55.8 | 71.0 | +13.7 | +23.9 | 0 |
| 1965 | 64.7 | 69.4 | 45.2 | 57.3 | -7.4 | -11.4 | 0 |
| 1964 | 65.2 | 88.4 | 60.5 | 64.7 | -1.1 | -1.7 | 0 |
▶︎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