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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,192 | 1,222 | 1,019 | 1,061 | -145 | -12.0 | 1,942,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,180 | 1,242 | 1,159 | 1,206 | +44 | +3.8 | 1,623,100 |
| 24/09 | 1,251 | 1,260 | 1,098 | 1,162 | -89 | -7.1 | 2,290,700 |
| 24/08 | 1,367 | 1,368 | 1,002 | 1,251 | -131 | -9.5 | 3,185,300 |
| 24/07 | 1,477 | 1,553 | 1,341 | 1,382 | -92 | -6.2 | 2,597,700 |
| 24/06 | 1,399 | 1,495 | 1,322 | 1,474 | +81 | +5.8 | 2,839,400 |
| 24/05 | 1,432 | 1,497 | 1,281 | 1,393 | -47 | -3.3 | 3,890,600 |
| 24/04 | 1,542 | 1,547 | 1,380 | 1,440 | -88 | -5.8 | 2,903,900 |
| 24/03 | 1,536 | 1,595 | 1,412 | 1,528 | -17 | -1.1 | 4,354,000 |
| 24/02 | 1,350 | 1,555 | 1,334 | 1,545 | +169 | +12.3 | 5,382,000 |
| 24/01 | 1,149 | 1,376 | 1,138 | 1,376 | +229 | +20.0 | 3,787,700 |
| 23/12 | 1,260 | 1,264 | 1,088 | 1,147 | -112 | -8.9 | 4,462,900 |
| 23/11 | 1,091 | 1,318 | 1,086 | 1,259 | +191 | +17.9 | 5,603,300 |
| 23/10 | 1,167 | 1,195 | 1,037 | 1,068 | -99 | -8.5 | 3,040,300 |
| 23/09 | 1,099 | 1,255 | 1,092 | 1,167 | +71 | +6.5 | 3,896,900 |
| 23/08 | 1,000 | 1,099 | 926 | 1,096 | +101 | +10.2 | 4,750,100 |
| 23/07 | 993 | 1,018 | 935 | 995 | +15 | +1.5 | 2,367,400 |
| 23/06 | 858 | 999 | 854 | 980 | +121 | +14.1 | 3,704,100 |
| 23/05 | 870 | 952 | 846 | 859 | -5 | -0.6 | 4,055,900 |
| 23/04 | 851 | 865 | 823 | 864 | +18 | +2.1 | 1,440,700 |
| 23/03 | 889 | 918 | 821 | 846 | -43 | -4.8 | 2,755,300 |
| 23/02 | 848 | 908 | 839 | 889 | +53 | +6.3 | 2,351,600 |
| 23/01 | 794 | 842 | 777 | 836 | +50 | +6.4 | 927,200 |
| 22/12 | 831 | 845 | 755 | 786 | -45 | -5.4 | 1,992,000 |
| 22/11 | 760 | 880 | 754 | 831 | +75 | +9.9 | 1,963,000 |
| 22/10 | 762 | 798 | 732 | 756 | -1 | -0.1 | 1,215,800 |
| 22/09 | 824 | 837 | 757 | 757 | -68 | -8.2 | 1,369,600 |
| 22/08 | 852 | 857 | 820 | 825 | -27 | -3.2 | 1,010,800 |
| 22/07 | 866 | 888 | 832 | 852 | -11 | -1.3 | 821,900 |
| 22/06 | 885 | 948 | 860 | 863 | -21 | -2.4 | 1,103,400 |
| 22/05 | 939 | 946 | 832 | 884 | -57 | -6.1 | 1,357,800 |
▶︎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
