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
4,143.5
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,820 | 4,220 | 3,815 | 4,165 | +375 | +9.9 | 6,294,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,815 | 3,850 | 3,465 | 3,790 | -30 | -0.8 | 8,411,800 |
| 12/6 | 3,770 | 4,120 | 3,750 | 3,820 | +85 | +2.3 | 6,529,700 |
| 11/29 | 3,850 | 4,095 | 3,650 | 3,735 | -85 | -2.2 | 8,481,100 |
| 11/22 | 3,725 | 3,915 | 3,585 | 3,820 | -20 | -0.5 | 5,364,500 |
| 11/15 | 3,820 | 4,170 | 3,620 | 3,840 | -15 | -0.4 | 10,902,700 |
| 11/8 | 3,695 | 4,050 | 3,610 | 3,855 | +210 | +5.8 | 3,546,100 |
| 11/1 | 3,585 | 4,060 | 3,550 | 3,645 | +65 | +1.8 | 5,503,000 |
| 10/25 | 3,585 | 3,815 | 3,570 | 3,580 | -20 | -0.6 | 3,834,400 |
| 10/18 | 3,830 | 4,100 | 3,450 | 3,600 | -160 | -4.3 | 4,891,600 |
| 10/11 | 3,985 | 4,030 | 3,740 | 3,760 | -120 | -3.1 | 3,842,000 |
| 10/4 | 4,130 | 4,150 | 3,805 | 3,880 | -460 | -10.6 | 5,112,600 |
| 9/27 | 3,740 | 4,370 | 3,570 | 4,340 | +625 | +16.8 | 6,077,600 |
| 9/20 | 3,650 | 3,820 | 3,500 | 3,715 | +90 | +2.5 | 3,038,500 |
| 9/13 | 3,500 | 3,790 | 3,475 | 3,625 | -135 | -3.6 | 4,763,300 |
| 9/6 | 4,850 | 4,865 | 3,725 | 3,760 | -1,040 | -21.7 | 6,144,600 |
| 8/30 | 4,715 | 4,870 | 4,420 | 4,800 | +55 | +1.2 | 4,346,000 |
| 8/23 | 5,180 | 5,450 | 4,730 | 4,745 | -495 | -9.5 | 5,634,100 |
| 8/16 | 4,995 | 5,320 | 4,475 | 5,240 | +160 | +3.2 | 11,057,600 |
| 8/9 | 4,595 | 5,430 | 4,220 | 5,080 | -140 | -2.7 | 8,712,900 |
| 8/2 | 5,630 | 6,240 | 5,160 | 5,220 | -310 | -5.6 | 6,176,400 |
| 7/26 | 6,340 | 6,520 | 5,510 | 5,530 | -870 | -13.6 | 6,055,200 |
| 7/19 | 7,130 | 7,460 | 6,160 | 6,400 | -840 | -11.6 | 5,773,000 |
| 7/12 | 7,020 | 7,540 | 6,980 | 7,240 | +290 | +4.2 | 6,985,800 |
| 7/5 | 6,780 | 7,310 | 6,440 | 6,950 | +260 | +3.9 | 6,002,800 |
| 6/28 | 6,360 | 7,030 | 6,210 | 6,690 | +320 | +5.0 | 6,817,000 |
| 6/21 | 5,840 | 6,500 | 5,700 | 6,370 | +360 | +6.0 | 5,504,400 |
| 6/14 | 5,710 | 6,420 | 5,680 | 6,010 | +350 | +6.2 | 5,836,100 |
| 6/7 | 5,750 | 5,960 | 5,600 | 5,660 | -110 | -1.9 | 4,062,500 |
| 5/31 | 6,020 | 6,480 | 5,570 | 5,770 | -220 | -3.7 | 7,018,300 |
| 5/24 | 6,870 | 6,910 | 5,830 | 5,990 | -950 | -13.7 | 9,660,500 |
▶︎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
