！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
7,305
円
(23:14)
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) | 1,242 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,860 | 7,400 | 6,810 | 7,310 | +600 | +8.9 | 2,822,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 7,180 | 7,750 | 7,120 | 7,560 | +230 | +3.1 | 2,538,400 |
| 3/11 | 7,300 | 7,420 | 7,040 | 7,330 | -490 | -6.3 | 3,233,100 |
| 3/8 | 8,150 | 8,450 | 7,680 | 7,820 | -180 | -2.3 | 3,251,800 |
| 3/7 | 8,410 | 8,620 | 7,890 | 8,000 | -290 | -3.5 | 3,244,600 |
| 3/6 | 7,980 | 8,290 | 7,870 | 8,290 | +10 | +0.1 | 2,108,700 |
| 3/5 | 8,000 | 8,310 | 7,870 | 8,280 | +50 | +0.6 | 2,118,700 |
| 3/4 | 8,470 | 8,480 | 7,940 | 8,230 | +300 | +3.8 | 3,436,200 |
| 3/1 | 7,750 | 7,940 | 7,600 | 7,930 | +410 | +5.5 | 3,204,600 |
| 2/29 | 7,020 | 7,570 | 6,880 | 7,520 | +350 | +4.9 | 2,587,100 |
| 2/28 | 7,110 | 7,440 | 6,980 | 7,170 | -90 | -1.2 | 1,675,500 |
| 2/27 | 7,130 | 7,470 | 7,060 | 7,260 | +190 | +2.7 | 2,614,100 |
| 2/26 | 7,100 | 7,400 | 6,880 | 7,070 | -150 | -2.1 | 2,869,400 |
| 2/22 | 7,060 | 7,350 | 6,690 | 7,220 | +660 | +10.1 | 6,099,200 |
| 2/21 | 6,190 | 6,900 | 6,070 | 6,560 | +570 | +9.5 | 5,563,400 |
| 2/20 | 6,020 | 6,140 | 5,820 | 5,990 | -10 | -0.2 | 1,402,000 |
| 2/19 | 5,990 | 6,090 | 5,630 | 6,000 | -90 | -1.5 | 2,361,900 |
| 2/16 | 6,270 | 6,280 | 5,770 | 6,090 | +810 | +15.3 | 4,187,700 |
| 2/15 | 5,280 | 5,280 | 5,280 | 5,280 | +700 | +15.3 | 190,200 |
| 2/14 | 4,350 | 4,630 | 4,335 | 4,580 | +175 | +4.0 | 1,166,700 |
| 2/13 | 4,405 | 4,475 | 4,235 | 4,405 | +70 | +1.6 | 984,400 |
| 2/9 | 4,400 | 4,415 | 4,300 | 4,335 | +25 | +0.6 | 577,600 |
| 2/8 | 4,200 | 4,350 | 4,180 | 4,310 | +130 | +3.1 | 776,000 |
| 2/7 | 4,240 | 4,285 | 4,075 | 4,180 | -130 | -3.0 | 1,166,700 |
| 2/6 | 4,370 | 4,405 | 4,285 | 4,310 | +35 | +0.8 | 756,500 |
| 2/5 | 4,645 | 4,660 | 4,275 | 4,275 | -300 | -6.6 | 996,800 |
| 2/2 | 4,505 | 4,590 | 4,465 | 4,575 | +75 | +1.7 | 714,600 |
▶︎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