！決算発表予定日 2024/05/10
7218東証S信用
業種 輸送用機器
田中精密工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,443 (24/03/28) | 675 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,443 (24/03/28) | 873 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,149 | 1,164 | 1,145 | 1,159 | +14 | +1.2 | 14,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,150 | 1,163 | 1,138 | 1,145 | -15 | -1.3 | 9,600 |
| 4/30 | 1,128 | 1,176 | 1,128 | 1,160 | +11 | +1.0 | 32,300 |
| 4/26 | 1,170 | 1,174 | 1,139 | 1,149 | -32 | -2.7 | 29,600 |
| 4/25 | 1,200 | 1,204 | 1,171 | 1,181 | -19 | -1.6 | 9,800 |
| 4/24 | 1,192 | 1,210 | 1,192 | 1,200 | +10 | +0.8 | 2,000 |
| 4/23 | 1,190 | 1,195 | 1,170 | 1,190 | +3 | +0.3 | 4,800 |
| 4/22 | 1,161 | 1,198 | 1,161 | 1,187 | +26 | +2.2 | 11,300 |
| 4/19 | 1,220 | 1,226 | 1,136 | 1,161 | -62 | -5.1 | 41,100 |
| 4/18 | 1,214 | 1,227 | 1,193 | 1,223 | +5 | +0.4 | 12,600 |
| 4/17 | 1,215 | 1,252 | 1,215 | 1,218 | -4 | -0.3 | 14,300 |
| 4/16 | 1,289 | 1,293 | 1,200 | 1,222 | -71 | -5.5 | 34,900 |
| 4/15 | 1,302 | 1,309 | 1,280 | 1,293 | -15 | -1.2 | 23,500 |
| 4/12 | 1,299 | 1,323 | 1,295 | 1,308 | +10 | +0.8 | 13,700 |
| 4/11 | 1,279 | 1,299 | 1,278 | 1,298 | +18 | +1.4 | 21,200 |
| 4/10 | 1,273 | 1,314 | 1,253 | 1,280 | +4 | +0.3 | 18,100 |
| 4/9 | 1,285 | 1,293 | 1,271 | 1,276 | -7 | -0.6 | 14,000 |
| 4/8 | 1,306 | 1,308 | 1,277 | 1,283 | -23 | -1.8 | 16,000 |
| 4/5 | 1,325 | 1,335 | 1,295 | 1,306 | -39 | -2.9 | 10,600 |
| 4/4 | 1,346 | 1,385 | 1,340 | 1,345 | +7 | +0.5 | 15,600 |
| 4/3 | 1,330 | 1,361 | 1,270 | 1,338 | +1 | +0.1 | 17,700 |
| 4/2 | 1,380 | 1,380 | 1,330 | 1,337 | -21 | -1.6 | 23,100 |
| 4/1 | 1,377 | 1,387 | 1,340 | 1,358 | -13 | -1.0 | 15,500 |
| 3/29 | 1,396 | 1,414 | 1,360 | 1,371 | -39 | -2.8 | 17,300 |
| 3/28 | 1,382 | 1,443 | 1,382 | 1,410 | +29 | +2.1 | 15,200 |
| 3/27 | 1,402 | 1,415 | 1,377 | 1,381 | -21 | -1.5 | 17,500 |
| 3/26 | 1,417 | 1,419 | 1,320 | 1,402 | +25 | +1.8 | 21,000 |
| 3/25 | 1,372 | 1,439 | 1,372 | 1,377 | +11 | +0.8 | 27,100 |
| 3/22 | 1,381 | 1,381 | 1,354 | 1,366 | -10 | -0.7 | 10,600 |
| 3/21 | 1,353 | 1,389 | 1,341 | 1,376 | +43 | +3.2 | 35,000 |
| 3/19 | 1,354 | 1,354 | 1,310 | 1,333 | -14 | -1.0 | 16,700 |
▶︎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