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
4,080
円
(23:57)
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) | 2,030 (23/10/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,740 | 4,370 | 3,570 | 4,340 | +625 | +16.8 | 8,787,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,468 | 1,494 | 1,437 | 1,453 | +21 | +1.5 | 1,189,500 |
| 5/27 | 1,478 | 1,478 | 1,390 | 1,432 | -28 | -1.9 | 1,088,500 |
| 5/20 | 1,487 | 1,499 | 1,410 | 1,460 | +8 | +0.6 | 1,123,300 |
| 5/13 | 1,500 | 1,512 | 1,335 | 1,452 | -68 | -4.5 | 1,931,100 |
| 5/6 | 1,524 | 1,534 | 1,487 | 1,520 | -15 | -1.0 | 337,200 |
| 4/28 | 1,508 | 1,540 | 1,464 | 1,535 | -3 | -0.2 | 778,000 |
| 4/22 | 1,495 | 1,574 | 1,474 | 1,538 | +35 | +2.3 | 956,000 |
| 4/15 | 1,511 | 1,579 | 1,466 | 1,503 | -39 | -2.5 | 1,201,500 |
| 4/8 | 1,684 | 1,729 | 1,526 | 1,542 | -141 | -8.4 | 1,368,600 |
| 4/1 | 1,683 | 1,716 | 1,643 | 1,683 | +3 | +0.2 | 1,029,200 |
| 3/25 | 1,655 | 1,725 | 1,617 | 1,680 | +42 | +2.6 | 860,300 |
| 3/18 | 1,481 | 1,642 | 1,465 | 1,638 | +166 | +11.3 | 1,318,600 |
| 3/11 | 1,479 | 1,542 | 1,400 | 1,472 | -58 | -3.8 | 1,576,000 |
| 3/4 | 1,606 | 1,669 | 1,523 | 1,530 | -100 | -6.1 | 1,457,800 |
| 2/25 | 1,682 | 1,707 | 1,478 | 1,630 | -106 | -6.1 | 1,892,900 |
| 2/18 | 1,620 | 1,788 | 1,581 | 1,736 | +171 | +10.9 | 2,967,700 |
| 2/10 | 1,533 | 1,593 | 1,488 | 1,565 | +20 | +1.3 | 1,167,600 |
| 2/4 | 1,450 | 1,640 | 1,450 | 1,545 | +77 | +5.3 | 2,234,800 |
| 1/28 | 1,527 | 1,600 | 1,424 | 1,468 | -84 | -5.4 | 1,737,100 |
| 1/21 | 1,779 | 1,786 | 1,527 | 1,552 | -187 | -10.8 | 1,796,500 |
| 1/14 | 1,741 | 1,818 | 1,694 | 1,739 | -21 | -1.2 | 1,486,200 |
| 1/7 | 1,880 | 1,940 | 1,743 | 1,760 | -94 | -5.1 | 1,877,600 |
| 12/30 | 1,898 | 1,918 | 1,787 | 1,854 | -28 | -1.5 | 2,024,500 |
| 12/24 | 1,780 | 1,914 | 1,687 | 1,882 | +93 | +5.2 | 2,057,800 |
| 12/17 | 1,836 | 1,866 | 1,756 | 1,789 | -17 | -0.9 | 2,062,400 |
| 12/10 | 1,770 | 1,903 | 1,735 | 1,806 | +6 | +0.3 | 1,845,200 |
| 12/3 | 1,741 | 1,879 | 1,737 | 1,800 | -2 | -0.1 | 2,282,800 |
| 11/26 | 1,860 | 1,970 | 1,787 | 1,802 | -47 | -2.5 | 2,449,500 |
| 11/19 | 1,754 | 1,888 | 1,732 | 1,849 | +143 | +8.4 | 4,112,800 |
| 11/12 | 1,570 | 1,708 | 1,484 | 1,706 | +138 | +8.8 | 4,109,300 |
▶︎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
