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) | 886 (23/06/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,399 | 1,419 | 1,399 | 1,404 | +11 | +0.8 | 100,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,206 | 1,242 | 1,203 | 1,228 | +25 | +2.1 | 162,800 |
| 1/17 | 1,203 | 1,222 | 1,201 | 1,203 | +1 | +0.1 | 137,000 |
| 1/16 | 1,217 | 1,217 | 1,195 | 1,202 | -14 | -1.2 | 88,000 |
| 1/15 | 1,198 | 1,219 | 1,195 | 1,216 | +27 | +2.3 | 140,600 |
| 1/12 | 1,213 | 1,214 | 1,184 | 1,189 | -20 | -1.7 | 162,700 |
| 1/11 | 1,220 | 1,240 | 1,207 | 1,209 | -1 | -0.1 | 183,000 |
| 1/10 | 1,201 | 1,226 | 1,194 | 1,210 | +5 | +0.4 | 218,100 |
| 1/9 | 1,180 | 1,205 | 1,175 | 1,205 | +45 | +3.9 | 282,700 |
| 1/5 | 1,172 | 1,174 | 1,157 | 1,160 | -4 | -0.3 | 135,100 |
| 1/4 | 1,149 | 1,166 | 1,138 | 1,164 | +17 | +1.5 | 153,300 |
| 12/29 | 1,132 | 1,147 | 1,130 | 1,147 | +16 | +1.4 | 128,800 |
| 12/28 | 1,113 | 1,132 | 1,107 | 1,131 | +14 | +1.3 | 104,900 |
| 12/27 | 1,110 | 1,121 | 1,106 | 1,117 | +11 | +1.0 | 171,200 |
| 12/26 | 1,110 | 1,114 | 1,099 | 1,106 | -2 | -0.2 | 182,700 |
| 12/25 | 1,111 | 1,113 | 1,088 | 1,108 | -5 | -0.5 | 336,800 |
| 12/22 | 1,124 | 1,124 | 1,110 | 1,113 | -5 | -0.5 | 158,800 |
| 12/21 | 1,131 | 1,133 | 1,115 | 1,118 | -26 | -2.3 | 190,700 |
| 12/20 | 1,154 | 1,162 | 1,144 | 1,144 | 0 | 0.0 | 144,300 |
| 12/19 | 1,144 | 1,159 | 1,132 | 1,144 | +7 | +0.6 | 219,000 |
| 12/18 | 1,130 | 1,143 | 1,118 | 1,137 | +5 | +0.4 | 190,100 |
| 12/15 | 1,128 | 1,140 | 1,124 | 1,132 | +11 | +1.0 | 108,700 |
| 12/14 | 1,149 | 1,157 | 1,121 | 1,121 | -31 | -2.7 | 176,300 |
| 12/13 | 1,162 | 1,166 | 1,142 | 1,152 | -21 | -1.8 | 279,500 |
| 12/12 | 1,210 | 1,212 | 1,170 | 1,173 | -27 | -2.3 | 152,100 |
| 12/11 | 1,180 | 1,200 | 1,170 | 1,200 | +37 | +3.2 | 240,600 |
| 12/8 | 1,235 | 1,235 | 1,150 | 1,163 | -78 | -6.3 | 648,000 |
| 12/7 | 1,255 | 1,264 | 1,231 | 1,241 | -16 | -1.3 | 141,900 |
| 12/6 | 1,231 | 1,262 | 1,230 | 1,257 | +18 | +1.5 | 99,100 |
| 12/5 | 1,218 | 1,262 | 1,218 | 1,239 | +16 | +1.3 | 268,700 |
| 12/4 | 1,235 | 1,240 | 1,205 | 1,223 | -7 | -0.6 | 260,500 |
▶︎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