！決算発表予定日 2024/05/15
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
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 |
|---|---|
| 1,595 (24/03/21) | 839 (23/04/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,595 (24/03/21) | 1,138 (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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,430 | 1,468 | 1,424 | 1,458 | +14 | +1.0 | 78,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,490 | 1,490 | 1,439 | 1,444 | -38 | -2.6 | 151,500 |
| 4/16 | 1,523 | 1,540 | 1,479 | 1,482 | -57 | -3.7 | 205,400 |
| 4/15 | 1,515 | 1,539 | 1,507 | 1,539 | +21 | +1.4 | 127,700 |
| 4/12 | 1,525 | 1,538 | 1,516 | 1,518 | -12 | -0.8 | 101,500 |
| 4/11 | 1,515 | 1,530 | 1,499 | 1,530 | +3 | +0.2 | 120,500 |
| 4/10 | 1,499 | 1,533 | 1,490 | 1,527 | +28 | +1.9 | 154,400 |
| 4/9 | 1,485 | 1,506 | 1,482 | 1,499 | +14 | +0.9 | 86,700 |
| 4/8 | 1,484 | 1,487 | 1,468 | 1,485 | +10 | +0.7 | 77,600 |
| 4/5 | 1,450 | 1,482 | 1,443 | 1,475 | -5 | -0.3 | 134,600 |
| 4/4 | 1,480 | 1,496 | 1,472 | 1,480 | +18 | +1.2 | 123,900 |
| 4/3 | 1,450 | 1,481 | 1,442 | 1,462 | +4 | +0.3 | 143,000 |
| 4/2 | 1,485 | 1,492 | 1,448 | 1,458 | -37 | -2.5 | 167,400 |
| 4/1 | 1,542 | 1,547 | 1,484 | 1,495 | -33 | -2.2 | 193,000 |
| 3/29 | 1,520 | 1,544 | 1,519 | 1,528 | +1 | +0.1 | 98,900 |
| 3/28 | 1,548 | 1,568 | 1,510 | 1,527 | -26 | -1.7 | 251,300 |
| 3/27 | 1,559 | 1,562 | 1,540 | 1,553 | +12 | +0.8 | 181,400 |
| 3/26 | 1,539 | 1,549 | 1,526 | 1,541 | -4 | -0.3 | 124,800 |
| 3/25 | 1,575 | 1,578 | 1,545 | 1,545 | -47 | -3.0 | 187,000 |
| 3/22 | 1,561 | 1,595 | 1,559 | 1,592 | +27 | +1.7 | 244,100 |
| 3/21 | 1,560 | 1,595 | 1,542 | 1,565 | +50 | +3.3 | 253,000 |
| 3/19 | 1,510 | 1,535 | 1,498 | 1,515 | +5 | +0.3 | 112,100 |
| 3/18 | 1,509 | 1,533 | 1,500 | 1,510 | +16 | +1.1 | 151,000 |
| 3/15 | 1,492 | 1,508 | 1,476 | 1,494 | +8 | +0.5 | 229,000 |
| 3/14 | 1,465 | 1,502 | 1,465 | 1,486 | +21 | +1.4 | 180,700 |
| 3/13 | 1,511 | 1,527 | 1,445 | 1,465 | -7 | -0.5 | 250,400 |
| 3/12 | 1,445 | 1,477 | 1,441 | 1,472 | +42 | +2.9 | 228,600 |
| 3/11 | 1,446 | 1,452 | 1,412 | 1,430 | -55 | -3.7 | 270,300 |
| 3/8 | 1,519 | 1,519 | 1,477 | 1,485 | -12 | -0.8 | 260,500 |
| 3/7 | 1,585 | 1,585 | 1,488 | 1,497 | -88 | -5.6 | 381,800 |
| 3/6 | 1,499 | 1,587 | 1,499 | 1,585 | +86 | +5.7 | 392,500 |
▶︎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