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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 987 | 1,016 | 987 | 1,001 | +12 | +1.2 | 7,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,312 | 1,351 | 1,302 | 1,347 | +57 | +4.4 | 29,900 |
| 3/15 | 1,278 | 1,303 | 1,278 | 1,290 | -8 | -0.6 | 10,600 |
| 3/14 | 1,299 | 1,310 | 1,270 | 1,298 | +16 | +1.3 | 10,600 |
| 3/13 | 1,323 | 1,350 | 1,282 | 1,282 | -21 | -1.6 | 9,800 |
| 3/12 | 1,258 | 1,307 | 1,243 | 1,303 | +33 | +2.6 | 7,500 |
| 3/11 | 1,310 | 1,327 | 1,212 | 1,270 | -70 | -5.2 | 23,100 |
| 3/8 | 1,338 | 1,340 | 1,291 | 1,340 | +20 | +1.5 | 14,400 |
| 3/7 | 1,380 | 1,380 | 1,269 | 1,320 | -55 | -4.0 | 24,000 |
| 3/6 | 1,341 | 1,380 | 1,311 | 1,375 | +26 | +1.9 | 17,200 |
| 3/5 | 1,256 | 1,397 | 1,256 | 1,349 | +93 | +7.4 | 63,400 |
| 3/4 | 1,259 | 1,310 | 1,236 | 1,256 | +6 | +0.5 | 19,300 |
| 3/1 | 1,332 | 1,420 | 1,215 | 1,250 | -26 | -2.0 | 81,900 |
| 2/29 | 1,129 | 1,297 | 1,125 | 1,276 | +177 | +16.1 | 80,800 |
| 2/28 | 1,117 | 1,117 | 1,096 | 1,099 | -16 | -1.4 | 6,500 |
| 2/27 | 1,096 | 1,120 | 1,087 | 1,115 | +20 | +1.8 | 10,200 |
| 2/26 | 1,060 | 1,095 | 1,060 | 1,095 | +45 | +4.3 | 10,100 |
| 2/22 | 1,071 | 1,090 | 1,044 | 1,050 | -17 | -1.6 | 11,500 |
| 2/21 | 1,080 | 1,090 | 1,060 | 1,067 | -33 | -3.0 | 9,500 |
| 2/20 | 1,110 | 1,130 | 1,084 | 1,100 | 0 | 0.0 | 18,700 |
| 2/19 | 1,055 | 1,100 | 1,055 | 1,100 | +54 | +5.2 | 21,600 |
| 2/16 | 1,045 | 1,046 | 1,027 | 1,046 | +6 | +0.6 | 7,700 |
▶︎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