6871東証P貸借
業種 電気機器
日本マイクロニクス 株価時系列データ
PTS
4,182
円
(12:58)
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 |
|---|---|
| 8,940 (24/03/29) | 3,370 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,940 (24/03/29) | 3,370 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,965 | 4,190 | 3,935 | 4,185 | +205 | +5.2 | 1,064,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 4,050 | 4,100 | 3,945 | 3,980 | -20 | -0.5 | 1,219,800 |
| 12/16 | 3,820 | 4,180 | 3,815 | 4,000 | +210 | +5.5 | 3,258,000 |
| 12/13 | 3,850 | 3,850 | 3,735 | 3,790 | -35 | -0.9 | 876,500 |
| 12/12 | 3,740 | 3,840 | 3,685 | 3,825 | +225 | +6.3 | 2,711,800 |
| 12/11 | 3,555 | 3,630 | 3,465 | 3,600 | -10 | -0.3 | 1,391,600 |
| 12/10 | 3,545 | 3,630 | 3,525 | 3,610 | +35 | +1.0 | 998,400 |
| 12/9 | 3,815 | 3,815 | 3,550 | 3,575 | -245 | -6.4 | 2,433,500 |
| 12/6 | 3,940 | 3,940 | 3,750 | 3,820 | -160 | -4.0 | 1,429,100 |
| 12/5 | 4,090 | 4,120 | 3,960 | 3,980 | +60 | +1.5 | 1,360,900 |
| 12/4 | 3,950 | 4,000 | 3,875 | 3,920 | -45 | -1.1 | 853,800 |
| 12/3 | 3,945 | 4,065 | 3,935 | 3,965 | +160 | +4.2 | 1,692,200 |
| 12/2 | 3,770 | 3,880 | 3,750 | 3,805 | +70 | +1.9 | 1,193,700 |
| 11/29 | 3,815 | 3,845 | 3,690 | 3,735 | -150 | -3.9 | 1,309,700 |
| 11/28 | 3,775 | 3,960 | 3,650 | 3,885 | -30 | -0.8 | 2,626,400 |
| 11/27 | 3,910 | 4,025 | 3,865 | 3,915 | -30 | -0.8 | 1,139,300 |
| 11/26 | 3,975 | 3,975 | 3,815 | 3,945 | -20 | -0.5 | 1,294,900 |
| 11/25 | 3,850 | 4,095 | 3,840 | 3,965 | +145 | +3.8 | 2,110,800 |
| 11/22 | 3,835 | 3,915 | 3,805 | 3,820 | +45 | +1.2 | 936,900 |
| 11/21 | 3,710 | 3,790 | 3,585 | 3,775 | +65 | +1.8 | 1,291,500 |
| 11/20 | 3,760 | 3,850 | 3,695 | 3,710 | -15 | -0.4 | 893,900 |
| 11/19 | 3,720 | 3,800 | 3,640 | 3,725 | -30 | -0.8 | 870,900 |
| 11/18 | 3,725 | 3,785 | 3,670 | 3,755 | -85 | -2.2 | 1,371,300 |
| 11/15 | 3,725 | 3,910 | 3,705 | 3,840 | +175 | +4.8 | 1,602,700 |
| 11/14 | 3,820 | 3,915 | 3,655 | 3,665 | -135 | -3.6 | 1,558,500 |
| 11/13 | 4,065 | 4,100 | 3,800 | 3,800 | -110 | -2.8 | 1,846,800 |
| 11/12 | 4,165 | 4,170 | 3,815 | 3,910 | +235 | +6.4 | 4,447,600 |
| 11/11 | 3,820 | 3,880 | 3,620 | 3,675 | -180 | -4.7 | 1,447,100 |
| 11/8 | 3,915 | 3,935 | 3,790 | 3,855 | +10 | +0.3 | 702,900 |
| 11/7 | 4,050 | 4,050 | 3,800 | 3,845 | +45 | +1.2 | 1,120,800 |
| 11/6 | 3,760 | 3,890 | 3,730 | 3,800 | +95 | +2.6 | 919,500 |
▶︎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
