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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,209 | 1,224 | 1,205 | 1,208 | -15 | -1.2 | 58,500 |
| 10/7 | 1,231 | 1,231 | 1,213 | 1,223 | +13 | +1.1 | 112,200 |
| 10/4 | 1,219 | 1,219 | 1,203 | 1,210 | -1 | -0.1 | 112,900 |
| 10/3 | 1,201 | 1,230 | 1,194 | 1,211 | +40 | +3.4 | 161,100 |
| 10/2 | 1,164 | 1,187 | 1,163 | 1,171 | -6 | -0.5 | 103,100 |
| 10/1 | 1,180 | 1,200 | 1,173 | 1,177 | +15 | +1.3 | 74,700 |
| 9/30 | 1,154 | 1,176 | 1,146 | 1,162 | -45 | -3.7 | 135,000 |
| 9/27 | 1,209 | 1,218 | 1,193 | 1,207 | -13 | -1.1 | 159,900 |
| 9/26 | 1,220 | 1,225 | 1,195 | 1,220 | -4 | -0.3 | 117,200 |
| 9/25 | 1,220 | 1,225 | 1,206 | 1,224 | +1 | +0.1 | 81,600 |
| 9/24 | 1,241 | 1,243 | 1,222 | 1,223 | -10 | -0.8 | 84,500 |
| 9/20 | 1,237 | 1,246 | 1,227 | 1,233 | +20 | +1.7 | 190,000 |
| 9/19 | 1,194 | 1,224 | 1,181 | 1,213 | +42 | +3.6 | 151,100 |
| 9/18 | 1,178 | 1,187 | 1,170 | 1,171 | +16 | +1.4 | 88,300 |
| 9/17 | 1,159 | 1,174 | 1,143 | 1,155 | -1 | -0.1 | 73,800 |
| 9/13 | 1,151 | 1,171 | 1,151 | 1,156 | 0 | 0.0 | 78,300 |
| 9/12 | 1,166 | 1,174 | 1,150 | 1,156 | +20 | +1.8 | 90,500 |
| 9/11 | 1,158 | 1,170 | 1,124 | 1,136 | -26 | -2.2 | 78,300 |
| 9/10 | 1,147 | 1,174 | 1,142 | 1,162 | +29 | +2.6 | 90,900 |
| 9/9 | 1,106 | 1,133 | 1,098 | 1,133 | +1 | +0.1 | 223,000 |
| 9/6 | 1,151 | 1,159 | 1,130 | 1,132 | -17 | -1.5 | 133,400 |
| 9/5 | 1,149 | 1,162 | 1,123 | 1,149 | +4 | +0.4 | 171,500 |
| 9/4 | 1,216 | 1,221 | 1,142 | 1,145 | -108 | -8.6 | 233,200 |
| 9/3 | 1,250 | 1,259 | 1,241 | 1,253 | +18 | +1.5 | 46,900 |
| 9/2 | 1,251 | 1,260 | 1,233 | 1,235 | -16 | -1.3 | 63,300 |
| 8/30 | 1,239 | 1,262 | 1,231 | 1,251 | +28 | +2.3 | 149,600 |
| 8/29 | 1,217 | 1,237 | 1,215 | 1,223 | +4 | +0.3 | 41,800 |
| 8/28 | 1,214 | 1,225 | 1,202 | 1,219 | 0 | 0.0 | 95,100 |
| 8/27 | 1,218 | 1,229 | 1,206 | 1,219 | +1 | +0.1 | 60,000 |
| 8/26 | 1,237 | 1,237 | 1,212 | 1,218 | -10 | -0.8 | 62,000 |
▶︎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
