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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,525 | 1,590 | 1,517 | 1,568 | +65 | +4.3 | 1,232,000 |
| 10/29 | 1,438 | 1,525 | 1,418 | 1,503 | +66 | +4.6 | 1,310,200 |
| 10/22 | 1,412 | 1,500 | 1,371 | 1,437 | +51 | +3.7 | 1,983,800 |
| 10/15 | 1,291 | 1,388 | 1,254 | 1,386 | +78 | +6.0 | 2,279,200 |
| 10/8 | 1,410 | 1,430 | 1,263 | 1,308 | -95 | -6.8 | 2,463,500 |
| 10/1 | 1,550 | 1,556 | 1,402 | 1,403 | -151 | -9.7 | 1,397,600 |
| 9/24 | 1,492 | 1,564 | 1,487 | 1,554 | -13 | -0.8 | 737,000 |
| 9/17 | 1,598 | 1,617 | 1,515 | 1,567 | -4 | -0.3 | 1,339,200 |
| 9/10 | 1,553 | 1,571 | 1,499 | 1,571 | +52 | +3.4 | 1,468,900 |
| 9/3 | 1,423 | 1,536 | 1,408 | 1,519 | +134 | +9.7 | 1,501,600 |
| 8/27 | 1,320 | 1,400 | 1,314 | 1,385 | +65 | +4.9 | 1,105,700 |
| 8/20 | 1,418 | 1,444 | 1,316 | 1,320 | -98 | -6.9 | 2,368,400 |
| 8/13 | 1,483 | 1,650 | 1,400 | 1,418 | -62 | -4.2 | 3,037,600 |
| 8/6 | 1,460 | 1,545 | 1,431 | 1,480 | +90 | +6.5 | 1,834,600 |
| 7/30 | 1,400 | 1,428 | 1,355 | 1,390 | +25 | +1.8 | 891,000 |
| 7/21 | 1,408 | 1,416 | 1,352 | 1,365 | -73 | -5.1 | 635,800 |
| 7/16 | 1,442 | 1,491 | 1,421 | 1,438 | +33 | +2.4 | 855,300 |
| 7/9 | 1,485 | 1,490 | 1,364 | 1,405 | -85 | -5.7 | 965,700 |
| 7/2 | 1,560 | 1,576 | 1,476 | 1,490 | -71 | -4.6 | 787,700 |
| 6/25 | 1,547 | 1,618 | 1,515 | 1,561 | -39 | -2.4 | 966,100 |
| 6/18 | 1,550 | 1,644 | 1,541 | 1,600 | +64 | +4.2 | 924,400 |
| 6/11 | 1,682 | 1,682 | 1,532 | 1,536 | -94 | -5.8 | 1,411,900 |
| 6/4 | 1,550 | 1,660 | 1,525 | 1,630 | +75 | +4.8 | 1,615,100 |
| 5/28 | 1,500 | 1,555 | 1,494 | 1,555 | +30 | +2.0 | 1,624,600 |
| 5/21 | 1,500 | 1,565 | 1,402 | 1,525 | +39 | +2.6 | 2,265,600 |
| 5/14 | 1,720 | 1,745 | 1,453 | 1,486 | -223 | -13.1 | 2,447,900 |
| 5/7 | 1,677 | 1,737 | 1,622 | 1,709 | +8 | +0.5 | 529,900 |
| 4/30 | 1,744 | 1,776 | 1,700 | 1,701 | -31 | -1.8 | 932,100 |
| 4/23 | 1,810 | 1,924 | 1,712 | 1,732 | -87 | -4.8 | 1,850,100 |
| 4/16 | 1,849 | 1,874 | 1,805 | 1,819 | -40 | -2.2 | 1,052,800 |
▶︎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
