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) | 708 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,010 | 1,022 | 1,006 | 1,013 | +7 | +0.7 | 1,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/15 | 1,050 | 1,052 | 1,040 | 1,040 | 0 | 0.0 | 5,900 |
| 2/14 | 1,054 | 1,054 | 1,033 | 1,040 | -10 | -1.0 | 4,400 |
| 2/13 | 1,024 | 1,050 | 1,024 | 1,050 | +30 | +2.9 | 7,300 |
| 2/9 | 1,042 | 1,066 | 1,019 | 1,020 | -32 | -3.0 | 9,600 |
| 2/8 | 1,052 | 1,056 | 1,046 | 1,052 | 0 | 0.0 | 5,900 |
| 2/7 | 1,052 | 1,078 | 1,046 | 1,052 | -12 | -1.1 | 15,000 |
| 2/6 | 1,085 | 1,085 | 1,055 | 1,064 | -18 | -1.7 | 9,400 |
| 2/5 | 1,052 | 1,084 | 1,045 | 1,082 | +30 | +2.9 | 27,700 |
| 2/2 | 1,066 | 1,070 | 1,023 | 1,052 | -12 | -1.1 | 20,400 |
| 2/1 | 1,026 | 1,065 | 1,025 | 1,064 | +28 | +2.7 | 38,200 |
| 1/31 | 972 | 1,108 | 972 | 1,036 | +73 | +7.6 | 143,400 |
| 1/30 | 959 | 972 | 959 | 963 | +4 | +0.4 | 18,400 |
| 1/29 | 965 | 965 | 959 | 959 | -1 | -0.1 | 6,300 |
| 1/26 | 961 | 961 | 955 | 960 | +4 | +0.4 | 2,100 |
| 1/25 | 953 | 960 | 949 | 956 | +3 | +0.3 | 4,400 |
| 1/24 | 943 | 953 | 943 | 953 | +10 | +1.1 | 7,100 |
| 1/23 | 939 | 948 | 935 | 943 | +4 | +0.4 | 5,000 |
| 1/22 | 941 | 944 | 939 | 939 | -1 | -0.1 | 4,000 |
| 1/19 | 941 | 950 | 940 | 940 | 0 | 0.0 | 5,200 |
| 1/18 | 939 | 949 | 935 | 940 | -17 | -1.8 | 5,500 |
▶︎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