！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,960 | 7,400 | 6,560 | 7,310 | +450 | +6.6 | 7,976,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,560 | 7,000 | 6,240 | 6,860 | +100 | +1.5 | 7,167,700 |
| 4/19 | 7,490 | 7,800 | 6,590 | 6,760 | -880 | -11.5 | 7,012,400 |
| 4/12 | 7,790 | 7,880 | 7,160 | 7,640 | -10 | -0.1 | 5,737,100 |
| 4/5 | 8,770 | 8,900 | 7,540 | 7,650 | -1,270 | -14.2 | 8,495,700 |
| 3/29 | 8,130 | 8,940 | 8,000 | 8,920 | +890 | +11.1 | 9,037,400 |
| 3/22 | 7,520 | 8,220 | 7,300 | 8,030 | +490 | +6.5 | 6,633,300 |
| 3/15 | 7,300 | 7,920 | 7,040 | 7,540 | -280 | -3.6 | 11,018,100 |
| 3/8 | 8,470 | 8,620 | 7,680 | 7,820 | -110 | -1.4 | 14,160,000 |
| 3/1 | 7,100 | 7,940 | 6,880 | 7,930 | +710 | +9.8 | 12,950,700 |
| 2/22 | 5,990 | 7,350 | 5,630 | 7,220 | +1,130 | +18.6 | 15,426,500 |
| 2/16 | 4,405 | 6,280 | 4,235 | 6,090 | +1,755 | +40.5 | 6,529,000 |
| 2/9 | 4,645 | 4,660 | 4,075 | 4,335 | -240 | -5.3 | 4,273,600 |
| 2/2 | 4,060 | 4,590 | 4,060 | 4,575 | +470 | +11.5 | 4,517,100 |
| 1/26 | 4,100 | 4,370 | 3,995 | 4,105 | +135 | +3.4 | 5,014,800 |
| 1/19 | 3,755 | 3,970 | 3,500 | 3,970 | +205 | +5.4 | 3,398,900 |
| 1/12 | 3,660 | 4,015 | 3,640 | 3,765 | +290 | +8.4 | 3,701,200 |
| 1/5 | 3,500 | 3,660 | 3,370 | 3,475 | -195 | -5.3 | 1,480,800 |
| 12/29 | 3,500 | 3,725 | 3,420 | 3,670 | +155 | +4.4 | 2,101,800 |
| 12/22 | 3,440 | 3,670 | 3,345 | 3,515 | +45 | +1.3 | 2,005,000 |
| 12/15 | 3,655 | 3,825 | 3,450 | 3,470 | -185 | -5.1 | 2,808,500 |
| 12/8 | 3,845 | 3,880 | 3,500 | 3,655 | -210 | -5.4 | 3,259,300 |
| 12/1 | 3,720 | 3,925 | 3,630 | 3,865 | +145 | +3.9 | 3,244,700 |
| 11/24 | 3,615 | 3,900 | 3,605 | 3,720 | +105 | +2.9 | 3,466,900 |
| 11/17 | 2,560 | 3,660 | 2,553 | 3,615 | +1,094 | +43.4 | 6,509,200 |
| 11/10 | 2,377 | 2,534 | 2,328 | 2,521 | +220 | +9.6 | 3,203,900 |
| 11/2 | 2,209 | 2,341 | 2,102 | 2,301 | +80 | +3.6 | 1,829,900 |
| 10/27 | 2,348 | 2,443 | 2,207 | 2,221 | -128 | -5.5 | 2,316,600 |
| 10/20 | 2,143 | 2,470 | 2,108 | 2,349 | +164 | +7.5 | 3,721,500 |
| 10/13 | 2,067 | 2,238 | 2,030 | 2,185 | +108 | +5.2 | 1,970,600 |
| 10/6 | 2,142 | 2,264 | 2,055 | 2,077 | -42 | -2.0 | 2,970,200 |
▶︎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