！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
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 |
|---|---|
| 1,595 (24/03/21) | 846 (23/05/17) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,432 | 1,444 | 1,411 | 1,426 | -14 | -1.0 | 107,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/15 | 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 |
| 3/5 | 1,471 | 1,503 | 1,467 | 1,499 | +22 | +1.5 | 117,200 |
| 3/4 | 1,518 | 1,518 | 1,475 | 1,477 | -44 | -2.9 | 255,400 |
| 3/1 | 1,536 | 1,545 | 1,510 | 1,521 | -24 | -1.6 | 184,000 |
| 2/29 | 1,501 | 1,555 | 1,501 | 1,545 | +65 | +4.4 | 323,800 |
| 2/28 | 1,449 | 1,507 | 1,449 | 1,480 | +31 | +2.1 | 246,500 |
| 2/27 | 1,455 | 1,473 | 1,441 | 1,449 | -7 | -0.5 | 169,100 |
| 2/26 | 1,455 | 1,465 | 1,427 | 1,456 | +5 | +0.3 | 238,700 |
| 2/22 | 1,430 | 1,459 | 1,418 | 1,451 | +27 | +1.9 | 182,000 |
| 2/21 | 1,406 | 1,428 | 1,405 | 1,424 | +16 | +1.1 | 119,100 |
| 2/20 | 1,425 | 1,437 | 1,405 | 1,408 | -22 | -1.5 | 153,900 |
| 2/19 | 1,405 | 1,441 | 1,403 | 1,430 | +23 | +1.6 | 168,100 |
| 2/16 | 1,402 | 1,422 | 1,396 | 1,407 | +3 | +0.2 | 165,100 |
| 2/15 | 1,431 | 1,445 | 1,395 | 1,404 | -12 | -0.9 | 260,000 |
| 2/14 | 1,470 | 1,470 | 1,406 | 1,416 | -71 | -4.8 | 500,600 |
| 2/13 | 1,437 | 1,505 | 1,415 | 1,487 | +130 | +9.6 | 1,168,000 |
| 2/9 | 1,369 | 1,369 | 1,339 | 1,357 | -13 | -1.0 | 375,900 |
| 2/8 | 1,360 | 1,374 | 1,346 | 1,370 | +15 | +1.1 | 188,700 |
| 2/7 | 1,344 | 1,374 | 1,343 | 1,355 | +1 | +0.1 | 188,200 |
| 2/6 | 1,354 | 1,370 | 1,343 | 1,354 | 0 | 0.0 | 199,200 |
| 2/5 | 1,360 | 1,379 | 1,354 | 1,354 | +5 | +0.4 | 187,500 |
| 2/2 | 1,373 | 1,379 | 1,334 | 1,349 | -15 | -1.1 | 303,800 |
| 2/1 | 1,350 | 1,371 | 1,336 | 1,364 | -12 | -0.9 | 243,800 |
▶︎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