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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,216 | 1,237 | 1,216 | 1,228 | +5 | +0.4 | 52,300 |
| 8/22 | 1,221 | 1,232 | 1,218 | 1,223 | +2 | +0.2 | 38,500 |
| 8/21 | 1,221 | 1,228 | 1,211 | 1,221 | -1 | -0.1 | 58,100 |
| 8/20 | 1,223 | 1,234 | 1,214 | 1,222 | -4 | -0.3 | 69,800 |
| 8/19 | 1,210 | 1,243 | 1,202 | 1,226 | +18 | +1.5 | 130,300 |
| 8/16 | 1,219 | 1,230 | 1,203 | 1,208 | +4 | +0.3 | 91,600 |
| 8/15 | 1,187 | 1,213 | 1,180 | 1,204 | +13 | +1.1 | 76,800 |
| 8/14 | 1,180 | 1,192 | 1,171 | 1,191 | +13 | +1.1 | 113,700 |
| 8/13 | 1,142 | 1,179 | 1,142 | 1,178 | +56 | +5.0 | 153,500 |
| 8/9 | 1,140 | 1,163 | 1,092 | 1,122 | -15 | -1.3 | 307,000 |
| 8/8 | 1,158 | 1,184 | 1,137 | 1,137 | -46 | -3.9 | 273,300 |
| 8/7 | 1,165 | 1,209 | 1,143 | 1,183 | +31 | +2.7 | 266,300 |
| 8/6 | 1,108 | 1,180 | 1,075 | 1,152 | +134 | +13.2 | 334,400 |
| 8/5 | 1,167 | 1,170 | 1,002 | 1,018 | -239 | -19.0 | 451,500 |
| 8/2 | 1,268 | 1,281 | 1,240 | 1,257 | -66 | -5.0 | 240,200 |
| 8/1 | 1,367 | 1,368 | 1,308 | 1,323 | -59 | -4.3 | 119,500 |
| 7/31 | 1,350 | 1,393 | 1,341 | 1,382 | +20 | +1.5 | 81,500 |
| 7/30 | 1,373 | 1,377 | 1,348 | 1,362 | -11 | -0.8 | 77,300 |
| 7/29 | 1,370 | 1,387 | 1,360 | 1,373 | +30 | +2.2 | 108,600 |
| 7/26 | 1,360 | 1,367 | 1,343 | 1,343 | -34 | -2.5 | 166,100 |
| 7/25 | 1,380 | 1,388 | 1,363 | 1,377 | -32 | -2.3 | 166,100 |
| 7/24 | 1,440 | 1,440 | 1,406 | 1,409 | -35 | -2.4 | 104,200 |
| 7/23 | 1,423 | 1,450 | 1,420 | 1,444 | +21 | +1.5 | 102,500 |
| 7/22 | 1,476 | 1,476 | 1,420 | 1,423 | -61 | -4.1 | 148,200 |
| 7/19 | 1,481 | 1,485 | 1,469 | 1,484 | +3 | +0.2 | 70,300 |
| 7/18 | 1,494 | 1,501 | 1,480 | 1,481 | -24 | -1.6 | 105,600 |
| 7/17 | 1,543 | 1,553 | 1,503 | 1,505 | -34 | -2.2 | 139,500 |
| 7/16 | 1,472 | 1,542 | 1,472 | 1,539 | +81 | +5.6 | 274,000 |
| 7/12 | 1,466 | 1,476 | 1,457 | 1,458 | -16 | -1.1 | 114,900 |
| 7/11 | 1,472 | 1,478 | 1,462 | 1,474 | +4 | +0.3 | 85,900 |
▶︎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
