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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,399 | 1,419 | 1,399 | 1,404 | +11 | +0.8 | 201,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,857 | 2,008 | 1,759 | 1,763 | -81 | -4.4 | 700,800 |
| 19/04 | 1,810 | 1,899 | 1,768 | 1,844 | +55 | +3.1 | 415,600 |
| 19/03 | 2,073 | 2,093 | 1,773 | 1,789 | -263 | -12.8 | 546,500 |
| 19/02 | 2,035 | 2,155 | 1,973 | 2,052 | +34 | +1.7 | 510,000 |
| 19/01 | 1,821 | 2,105 | 1,741 | 2,018 | +137 | +7.3 | 495,300 |
| 18/12 | 2,198 | 2,309 | 1,725 | 1,881 | -339 | -15.3 | 782,800 |
| 18/11 | 1,980 | 2,320 | 1,948 | 2,220 | +236 | +11.9 | 823,800 |
| 18/10 | 2,115 | 2,207 | 1,858 | 1,984 | -170 | -7.9 | 476,600 |
| 18/09 | 2,045 | 2,181 | 1,908 | 2,154 | +89 | +4.3 | 704,900 |
| 18/08 | 2,314 | 2,370 | 2,002 | 2,065 | -273 | -11.7 | 874,000 |
| 18/07 | 2,286 | 2,388 | 2,033 | 2,338 | +252 | +12.1 | 1,141,900 |
| 18/06 | 1,964 | 2,122 | 1,916 | 2,086 | +117 | +5.9 | 1,390,200 |
| 18/05 | 2,100 | 2,239 | 1,916 | 1,969 | -138 | -6.6 | 1,175,100 |
| 18/04 | 1,941 | 2,135 | 1,891 | 2,107 | +176 | +9.1 | 1,042,600 |
| 18/03 | 2,290 | 2,297 | 1,868 | 1,931 | -359 | -15.7 | 1,805,800 |
| 18/02 | 2,279 | 2,401 | 2,189 | 2,290 | +30 | +1.3 | 1,332,300 |
| 18/01 | 2,437 | 2,463 | 2,250 | 2,260 | -159 | -6.6 | 1,080,900 |
| 17/12 | 2,488 | 2,496 | 2,237 | 2,419 | -57 | -2.3 | 1,122,400 |
| 17/11 | 2,620 | 2,645 | 2,335 | 2,476 | -142 | -5.4 | 1,364,000 |
| 17/10 | 2,325 | 2,640 | 2,251 | 2,618 | +317 | +13.8 | 1,107,300 |
| 17/09 | 2,235 | 2,447 | 2,171 | 2,301 | +66 | +3.0 | 950,000 |
| 17/08 | 2,118 | 2,240 | 2,081 | 2,235 | +120 | +5.7 | 961,000 |
| 17/07 | 2,310 | 2,368 | 2,106 | 2,115 | -145 | -6.4 | 754,000 |
| 17/06 | 2,340 | 2,497 | 2,197 | 2,260 | -65 | -2.8 | 1,339,000 |
| 17/05 | 2,302 | 2,426 | 2,213 | 2,325 | +5 | +0.2 | 824,000 |
| 17/04 | 2,433 | 2,433 | 2,184 | 2,320 | -75 | -3.1 | 647,000 |
| 17/03 | 2,328 | 2,507 | 2,328 | 2,395 | +54 | +2.3 | 1,140,000 |
| 17/02 | 2,430 | 2,460 | 2,300 | 2,341 | -93 | -3.8 | 877,000 |
| 17/01 | 2,516 | 2,567 | 2,398 | 2,434 | -54 | -2.2 | 755,000 |
| 16/12 | 2,369 | 2,540 | 2,336 | 2,488 | +169 | +7.3 | 1,536,000 |
▶︎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