7287東証S貸借
業種 輸送用機器
日本精機 株価時系列データ
PTS
1,064.4
円
(15:21)
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 |
|---|---|
| 1,595 (24/03/21) | 1,002 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,595 (24/03/21) | 1,002 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,060 | 1,068 | 1,056 | 1,061 | +4 | +0.4 | 63,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,060 | 1,072 | 1,048 | 1,057 | +3 | +0.3 | 83,300 |
| 11/20 | 1,040 | 1,054 | 1,040 | 1,054 | +18 | +1.7 | 75,400 |
| 11/19 | 1,041 | 1,059 | 1,033 | 1,036 | -9 | -0.9 | 75,200 |
| 11/18 | 1,026 | 1,047 | 1,021 | 1,045 | +17 | +1.7 | 76,800 |
| 11/15 | 1,025 | 1,039 | 1,019 | 1,028 | -3 | -0.3 | 104,600 |
| 11/14 | 1,047 | 1,061 | 1,031 | 1,031 | -13 | -1.3 | 172,700 |
| 11/13 | 1,060 | 1,075 | 1,044 | 1,044 | -6 | -0.6 | 195,400 |
| 11/12 | 1,084 | 1,098 | 1,050 | 1,050 | -64 | -5.8 | 333,000 |
| 11/11 | 1,147 | 1,156 | 1,113 | 1,114 | -56 | -4.8 | 170,100 |
| 11/8 | 1,214 | 1,217 | 1,168 | 1,170 | -44 | -3.6 | 103,900 |
| 11/7 | 1,198 | 1,222 | 1,194 | 1,214 | +29 | +2.5 | 166,200 |
| 11/6 | 1,173 | 1,194 | 1,162 | 1,185 | +11 | +0.9 | 115,700 |
| 11/5 | 1,165 | 1,198 | 1,165 | 1,174 | +2 | +0.2 | 76,900 |
| 11/1 | 1,192 | 1,192 | 1,171 | 1,172 | -34 | -2.8 | 65,900 |
| 10/31 | 1,193 | 1,210 | 1,191 | 1,206 | +6 | +0.5 | 72,600 |
| 10/30 | 1,196 | 1,212 | 1,194 | 1,200 | +5 | +0.4 | 48,000 |
| 10/29 | 1,182 | 1,201 | 1,182 | 1,195 | +10 | +0.8 | 65,600 |
| 10/28 | 1,171 | 1,191 | 1,162 | 1,185 | +18 | +1.5 | 61,600 |
| 10/25 | 1,171 | 1,184 | 1,159 | 1,167 | -9 | -0.8 | 47,400 |
| 10/24 | 1,178 | 1,178 | 1,160 | 1,176 | -4 | -0.3 | 50,300 |
| 10/23 | 1,184 | 1,203 | 1,180 | 1,180 | -7 | -0.6 | 34,900 |
| 10/22 | 1,197 | 1,199 | 1,179 | 1,187 | -12 | -1.0 | 45,900 |
| 10/21 | 1,202 | 1,203 | 1,188 | 1,199 | -5 | -0.4 | 57,500 |
| 10/18 | 1,207 | 1,214 | 1,200 | 1,204 | +2 | +0.2 | 46,600 |
| 10/17 | 1,211 | 1,233 | 1,201 | 1,202 | -11 | -0.9 | 54,100 |
| 10/16 | 1,212 | 1,225 | 1,198 | 1,213 | -22 | -1.8 | 72,400 |
| 10/15 | 1,226 | 1,242 | 1,215 | 1,235 | +20 | +1.7 | 86,600 |
| 10/11 | 1,204 | 1,231 | 1,197 | 1,215 | +14 | +1.2 | 114,500 |
| 10/10 | 1,208 | 1,219 | 1,201 | 1,201 | -5 | -0.4 | 83,800 |
| 10/9 | 1,221 | 1,228 | 1,201 | 1,206 | -2 | -0.2 | 58,800 |
▶︎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
