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 | 1,054 | -152 | -12.6 | 2,132,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,429 | 2,450 | 2,087 | 2,359 | -131 | -5.3 | 1,151,000 |
| 14/09 | 2,368 | 2,500 | 2,252 | 2,490 | +172 | +7.4 | 1,659,000 |
| 14/08 | 2,028 | 2,330 | 2,017 | 2,318 | +284 | +14.0 | 1,549,000 |
| 14/07 | 1,960 | 2,055 | 1,925 | 2,034 | +77 | +3.9 | 1,012,000 |
| 14/06 | 1,766 | 1,978 | 1,730 | 1,957 | +191 | +10.8 | 1,450,000 |
| 14/05 | 1,785 | 1,800 | 1,420 | 1,766 | -19 | -1.1 | 1,696,000 |
| 14/04 | 1,797 | 1,883 | 1,637 | 1,785 | +23 | +1.3 | 1,411,000 |
| 14/03 | 1,798 | 1,935 | 1,632 | 1,762 | -52 | -2.9 | 2,282,000 |
| 14/02 | 1,862 | 1,975 | 1,741 | 1,814 | -118 | -6.1 | 1,710,000 |
| 14/01 | 2,000 | 2,091 | 1,819 | 1,932 | -102 | -5.0 | 1,578,000 |
| 13/12 | 1,750 | 2,047 | 1,750 | 2,034 | +289 | +16.6 | 2,411,000 |
| 13/11 | 1,600 | 1,767 | 1,561 | 1,745 | +145 | +9.1 | 1,787,000 |
| 13/10 | 1,553 | 1,659 | 1,501 | 1,600 | +24 | +1.5 | 1,164,000 |
| 13/09 | 1,341 | 1,580 | 1,341 | 1,576 | +207 | +15.1 | 898,000 |
| 13/08 | 1,449 | 1,540 | 1,339 | 1,369 | -80 | -5.5 | 1,578,000 |
| 13/07 | 1,308 | 1,515 | 1,282 | 1,449 | +168 | +13.1 | 2,536,000 |
| 13/06 | 1,334 | 1,342 | 1,104 | 1,281 | -83 | -6.1 | 2,313,000 |
| 13/05 | 1,285 | 1,499 | 1,225 | 1,364 | +79 | +6.2 | 2,028,000 |
| 13/04 | 1,255 | 1,318 | 1,152 | 1,285 | +36 | +2.9 | 1,427,000 |
| 13/03 | 1,299 | 1,372 | 1,200 | 1,249 | -42 | -3.3 | 1,974,000 |
| 13/02 | 1,089 | 1,339 | 1,063 | 1,291 | +204 | +18.8 | 2,012,000 |
| 13/01 | 946 | 1,095 | 886 | 1,087 | +156 | +16.8 | 1,071,000 |
| 12/12 | 817 | 953 | 811 | 931 | +116 | +14.2 | 662,000 |
| 12/11 | 775 | 854 | 755 | 815 | +48 | +6.3 | 470,000 |
| 12/10 | 772 | 784 | 725 | 767 | -13 | -1.7 | 343,000 |
| 12/09 | 796 | 817 | 758 | 780 | -17 | -2.1 | 224,000 |
| 12/08 | 784 | 840 | 765 | 797 | +27 | +3.5 | 367,000 |
| 12/07 | 850 | 878 | 755 | 770 | -44 | -5.4 | 436,000 |
| 12/06 | 792 | 838 | 755 | 814 | +18 | +2.3 | 442,000 |
| 12/05 | 1,000 | 1,020 | 770 | 796 | -215 | -21.3 | 1,213,000 |
▶︎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
