！決算発表予定日 2024/05/13
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
6,600
円
(22:14)
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 |
|---|---|
| 8,940 (24/03/29) | 1,201 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,810 | 6,940 | 6,660 | 6,740 | -170 | -2.5 | 904,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 6,740 | 6,960 | 6,610 | 6,910 | +470 | +7.3 | 1,664,600 |
| 4/23 | 6,700 | 6,700 | 6,290 | 6,440 | -60 | -0.9 | 1,571,500 |
| 4/22 | 6,560 | 6,700 | 6,240 | 6,500 | -260 | -3.9 | 2,017,900 |
| 4/19 | 7,060 | 7,090 | 6,590 | 6,760 | -610 | -8.3 | 2,133,000 |
| 4/18 | 6,970 | 7,570 | 6,800 | 7,370 | +260 | +3.7 | 1,663,400 |
| 4/17 | 7,320 | 7,380 | 7,060 | 7,110 | -60 | -0.8 | 1,171,800 |
| 4/16 | 7,540 | 7,560 | 7,060 | 7,170 | -570 | -7.4 | 1,331,100 |
| 4/15 | 7,490 | 7,800 | 7,470 | 7,740 | +100 | +1.3 | 713,100 |
| 4/12 | 7,800 | 7,880 | 7,580 | 7,640 | +210 | +2.8 | 1,253,500 |
| 4/11 | 7,250 | 7,540 | 7,160 | 7,430 | +50 | +0.7 | 872,400 |
| 4/10 | 7,380 | 7,470 | 7,240 | 7,380 | -20 | -0.3 | 837,500 |
| 4/9 | 7,420 | 7,530 | 7,270 | 7,400 | +10 | +0.1 | 1,225,600 |
| 4/8 | 7,790 | 7,850 | 7,310 | 7,390 | -260 | -3.4 | 1,548,100 |
| 4/5 | 7,810 | 8,000 | 7,540 | 7,650 | -460 | -5.7 | 1,443,800 |
| 4/4 | 8,050 | 8,260 | 7,990 | 8,110 | +210 | +2.7 | 1,319,100 |
| 4/3 | 7,850 | 8,150 | 7,760 | 7,900 | -80 | -1.0 | 1,491,400 |
| 4/2 | 8,240 | 8,290 | 7,870 | 7,980 | -110 | -1.4 | 1,404,600 |
| 4/1 | 8,770 | 8,900 | 7,970 | 8,090 | -830 | -9.3 | 2,836,800 |
| 3/29 | 8,310 | 8,940 | 8,180 | 8,920 | +670 | +8.1 | 2,229,100 |
| 3/28 | 8,300 | 8,530 | 8,210 | 8,250 | -50 | -0.6 | 1,455,100 |
| 3/27 | 8,190 | 8,640 | 8,020 | 8,300 | +10 | +0.1 | 1,939,500 |
| 3/26 | 8,240 | 8,470 | 8,160 | 8,290 | +80 | +1.0 | 1,590,500 |
| 3/25 | 8,130 | 8,320 | 8,000 | 8,210 | +180 | +2.2 | 1,823,200 |
| 3/22 | 8,160 | 8,170 | 7,900 | 8,030 | -170 | -2.1 | 1,545,500 |
| 3/21 | 7,880 | 8,220 | 7,750 | 8,200 | +710 | +9.5 | 2,315,200 |
| 3/19 | 7,590 | 7,620 | 7,300 | 7,490 | -190 | -2.5 | 1,483,800 |
| 3/18 | 7,520 | 7,800 | 7,440 | 7,680 | +140 | +1.9 | 1,288,800 |
| 3/15 | 7,260 | 7,550 | 7,160 | 7,540 | +40 | +0.5 | 1,401,300 |
| 3/14 | 7,500 | 7,620 | 7,180 | 7,500 | -150 | -2.0 | 1,655,900 |
| 3/13 | 7,850 | 7,920 | 7,390 | 7,650 | +90 | +1.2 | 2,189,400 |
▶︎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