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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,461 | 1,476 | 1,452 | 1,470 | +9 | +0.6 | 60,900 |
| 7/9 | 1,472 | 1,489 | 1,452 | 1,461 | -13 | -0.9 | 77,700 |
| 7/8 | 1,497 | 1,497 | 1,471 | 1,474 | -19 | -1.3 | 55,300 |
| 7/5 | 1,497 | 1,505 | 1,484 | 1,493 | -6 | -0.4 | 113,100 |
| 7/4 | 1,473 | 1,503 | 1,462 | 1,499 | +39 | +2.7 | 99,000 |
| 7/3 | 1,486 | 1,507 | 1,458 | 1,460 | -26 | -1.8 | 142,200 |
| 7/2 | 1,495 | 1,504 | 1,481 | 1,486 | +3 | +0.2 | 190,000 |
| 7/1 | 1,477 | 1,502 | 1,470 | 1,483 | +9 | +0.6 | 114,800 |
| 6/28 | 1,482 | 1,485 | 1,461 | 1,474 | -7 | -0.5 | 96,300 |
| 6/27 | 1,471 | 1,483 | 1,465 | 1,481 | +13 | +0.9 | 74,700 |
| 6/26 | 1,480 | 1,495 | 1,460 | 1,468 | -5 | -0.3 | 137,200 |
| 6/25 | 1,459 | 1,484 | 1,459 | 1,473 | +23 | +1.6 | 142,100 |
| 6/24 | 1,442 | 1,457 | 1,432 | 1,450 | +14 | +1.0 | 129,900 |
| 6/21 | 1,472 | 1,485 | 1,430 | 1,436 | -29 | -2.0 | 288,100 |
| 6/20 | 1,420 | 1,473 | 1,398 | 1,465 | +89 | +6.5 | 387,400 |
| 6/19 | 1,380 | 1,387 | 1,367 | 1,376 | 0 | 0.0 | 93,100 |
| 6/18 | 1,340 | 1,376 | 1,340 | 1,376 | +32 | +2.4 | 120,700 |
| 6/17 | 1,352 | 1,352 | 1,322 | 1,344 | -17 | -1.3 | 144,800 |
| 6/14 | 1,329 | 1,361 | 1,325 | 1,361 | +24 | +1.8 | 135,200 |
| 6/13 | 1,391 | 1,399 | 1,334 | 1,337 | -64 | -4.6 | 199,100 |
| 6/12 | 1,392 | 1,417 | 1,391 | 1,401 | -10 | -0.7 | 125,700 |
| 6/11 | 1,393 | 1,412 | 1,391 | 1,411 | +12 | +0.9 | 106,000 |
| 6/10 | 1,371 | 1,399 | 1,369 | 1,399 | +28 | +2.0 | 104,100 |
| 6/7 | 1,370 | 1,372 | 1,355 | 1,371 | -9 | -0.7 | 128,500 |
| 6/6 | 1,390 | 1,390 | 1,364 | 1,380 | -8 | -0.6 | 109,200 |
| 6/5 | 1,387 | 1,404 | 1,382 | 1,388 | -21 | -1.5 | 132,900 |
| 6/4 | 1,405 | 1,414 | 1,395 | 1,409 | +5 | +0.4 | 83,500 |
| 6/3 | 1,399 | 1,419 | 1,399 | 1,404 | +11 | +0.8 | 100,900 |
| 5/31 | 1,372 | 1,396 | 1,367 | 1,393 | +27 | +2.0 | 197,500 |
| 5/30 | 1,340 | 1,371 | 1,321 | 1,366 | +3 | +0.2 | 103,700 |
▶︎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
