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
4,501
円
(11:29)
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) | 3,450 (24/10/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,790 | 4,675 | 3,740 | 4,500 | +725 | +19.2 | 8,530,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,251 | 1,295 | 1,181 | 1,295 | +29 | +2.3 | 1,507,800 |
| 12/18 | 1,135 | 1,298 | 1,135 | 1,266 | +152 | +13.6 | 3,515,800 |
| 12/11 | 1,120 | 1,168 | 1,063 | 1,114 | +10 | +0.9 | 2,079,400 |
| 12/4 | 1,015 | 1,112 | 985 | 1,104 | +89 | +8.8 | 2,088,600 |
| 11/27 | 1,000 | 1,052 | 992 | 1,015 | +37 | +3.8 | 1,047,900 |
| 11/20 | 976 | 1,013 | 957 | 978 | +15 | +1.6 | 1,379,900 |
| 11/13 | 1,092 | 1,113 | 906 | 963 | -116 | -10.8 | 2,684,300 |
| 11/6 | 1,029 | 1,086 | 1,010 | 1,079 | +50 | +4.9 | 795,000 |
| 10/30 | 1,030 | 1,068 | 1,011 | 1,029 | -1 | -0.1 | 647,300 |
| 10/23 | 1,085 | 1,110 | 1,024 | 1,030 | -57 | -5.2 | 740,600 |
| 10/16 | 1,129 | 1,153 | 1,067 | 1,087 | -42 | -3.7 | 728,400 |
| 10/9 | 1,085 | 1,149 | 1,074 | 1,129 | +42 | +3.9 | 618,300 |
| 10/2 | 1,132 | 1,137 | 1,080 | 1,087 | -25 | -2.3 | 574,900 |
| 9/25 | 1,150 | 1,160 | 1,087 | 1,112 | -20 | -1.8 | 543,100 |
| 9/18 | 1,040 | 1,142 | 1,040 | 1,132 | +99 | +9.6 | 1,281,500 |
| 9/11 | 1,054 | 1,102 | 1,023 | 1,033 | -28 | -2.6 | 1,169,100 |
| 9/4 | 1,081 | 1,127 | 1,044 | 1,061 | -3 | -0.3 | 1,034,700 |
| 8/28 | 1,120 | 1,130 | 1,056 | 1,064 | -75 | -6.6 | 933,600 |
| 8/21 | 1,168 | 1,214 | 1,116 | 1,139 | -7 | -0.6 | 1,713,200 |
| 8/14 | 1,081 | 1,211 | 1,057 | 1,146 | +84 | +7.9 | 1,856,700 |
| 8/7 | 1,012 | 1,146 | 1,007 | 1,062 | +61 | +6.1 | 1,573,900 |
| 7/31 | 1,096 | 1,133 | 990 | 1,001 | -127 | -11.3 | 1,111,200 |
| 7/22 | 1,088 | 1,158 | 1,075 | 1,128 | +24 | +2.2 | 713,700 |
| 7/17 | 1,182 | 1,191 | 1,094 | 1,104 | -66 | -5.6 | 1,497,100 |
| 7/10 | 1,235 | 1,298 | 1,167 | 1,170 | -30 | -2.5 | 2,854,000 |
| 7/3 | 1,150 | 1,210 | 1,121 | 1,200 | +111 | +10.2 | 3,755,300 |
| 6/26 | 1,065 | 1,109 | 1,051 | 1,089 | +21 | +2.0 | 1,343,100 |
| 6/19 | 1,044 | 1,083 | 992 | 1,068 | +28 | +2.7 | 1,667,800 |
| 6/12 | 1,149 | 1,149 | 1,000 | 1,040 | -86 | -7.6 | 2,129,500 |
| 6/5 | 1,044 | 1,218 | 1,010 | 1,126 | +93 | +9.0 | 5,501,800 |
▶︎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
