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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 840 | 974 | 811 | 941 | +88 | +10.3 | 2,223,500 |
| 22/03 | 972 | 979 | 814 | 853 | -119 | -12.2 | 1,499,400 |
| 22/02 | 1,028 | 1,069 | 955 | 972 | -50 | -4.9 | 985,000 |
| 22/01 | 1,190 | 1,260 | 999 | 1,022 | -139 | -12.0 | 924,000 |
| 21/12 | 1,027 | 1,180 | 1,027 | 1,161 | +119 | +11.4 | 838,600 |
| 21/11 | 1,148 | 1,178 | 1,015 | 1,042 | -103 | -9.0 | 593,600 |
| 21/10 | 1,161 | 1,207 | 1,135 | 1,145 | -32 | -2.7 | 599,300 |
| 21/09 | 1,225 | 1,282 | 1,154 | 1,177 | -51 | -4.2 | 949,600 |
| 21/08 | 1,265 | 1,292 | 1,183 | 1,228 | -40 | -3.2 | 992,700 |
| 21/07 | 1,185 | 1,295 | 1,175 | 1,268 | +83 | +7.0 | 1,592,200 |
| 21/06 | 1,127 | 1,248 | 1,116 | 1,185 | +68 | +6.1 | 1,606,000 |
| 21/05 | 1,211 | 1,267 | 1,080 | 1,117 | -84 | -7.0 | 1,048,200 |
| 21/04 | 1,313 | 1,325 | 1,169 | 1,201 | -82 | -6.4 | 1,200,900 |
| 21/03 | 1,240 | 1,385 | 1,225 | 1,283 | +43 | +3.5 | 1,372,600 |
| 21/02 | 1,293 | 1,452 | 1,233 | 1,240 | -48 | -3.7 | 1,437,000 |
| 21/01 | 1,181 | 1,316 | 1,130 | 1,288 | +121 | +10.4 | 1,392,400 |
| 20/12 | 1,111 | 1,328 | 1,090 | 1,167 | +60 | +5.4 | 1,697,800 |
| 20/11 | 1,166 | 1,207 | 1,087 | 1,107 | -67 | -5.7 | 1,154,500 |
| 20/10 | 1,155 | 1,275 | 1,138 | 1,174 | +30 | +2.6 | 1,104,600 |
| 20/09 | 1,072 | 1,237 | 1,053 | 1,144 | +55 | +5.1 | 896,700 |
| 20/08 | 1,175 | 1,208 | 1,066 | 1,089 | -97 | -8.2 | 595,300 |
| 20/07 | 1,273 | 1,448 | 1,175 | 1,186 | -69 | -5.5 | 672,100 |
| 20/06 | 1,150 | 1,407 | 1,145 | 1,255 | +128 | +11.4 | 935,500 |
| 20/05 | 1,169 | 1,243 | 1,015 | 1,127 | -42 | -3.6 | 892,000 |
| 20/04 | 1,143 | 1,208 | 1,016 | 1,169 | +14 | +1.2 | 667,300 |
| 20/03 | 1,422 | 1,567 | 954 | 1,155 | -270 | -19.0 | 1,340,400 |
| 20/02 | 1,578 | 1,756 | 1,396 | 1,425 | -192 | -11.9 | 625,200 |
| 20/01 | 1,786 | 1,815 | 1,597 | 1,617 | -172 | -9.6 | 879,600 |
| 19/12 | 1,830 | 1,910 | 1,727 | 1,789 | -41 | -2.2 | 743,300 |
| 19/11 | 1,678 | 1,840 | 1,665 | 1,830 | +151 | +9.0 | 749,900 |
▶︎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
