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
1,035.1
円
(10:10)
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 | 1,028 | -178 | -14.8 | 2,109,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,042 | 1,070 | 1,005 | 1,011 | -31 | -3.0 | 541,000 |
| 12/03 | 1,034 | 1,100 | 970 | 1,042 | +7 | +0.7 | 1,719,000 |
| 12/02 | 900 | 1,087 | 877 | 1,035 | +132 | +14.6 | 839,000 |
| 12/01 | 835 | 906 | 792 | 903 | +68 | +8.1 | 558,000 |
| 11/12 | 760 | 835 | 750 | 835 | +77 | +10.2 | 534,000 |
| 11/11 | 785 | 785 | 690 | 758 | -36 | -4.5 | 1,029,000 |
| 11/10 | 847 | 874 | 758 | 794 | -56 | -6.6 | 349,000 |
| 11/09 | 895 | 895 | 781 | 850 | -38 | -4.3 | 408,000 |
| 11/08 | 913 | 960 | 800 | 888 | -25 | -2.7 | 784,000 |
| 11/07 | 1,096 | 1,100 | 913 | 913 | -148 | -14.0 | 794,000 |
| 11/06 | 1,010 | 1,089 | 960 | 1,061 | +56 | +5.6 | 1,002,000 |
| 11/05 | 940 | 1,014 | 916 | 1,005 | +71 | +7.6 | 640,000 |
| 11/04 | 1,014 | 1,025 | 841 | 934 | -65 | -6.5 | 896,000 |
| 11/03 | 1,077 | 1,167 | 762 | 999 | -91 | -8.4 | 1,183,000 |
| 11/02 | 1,019 | 1,185 | 999 | 1,090 | +96 | +9.7 | 1,604,000 |
| 11/01 | 975 | 1,080 | 936 | 994 | +21 | +2.2 | 1,285,000 |
| 10/12 | 830 | 1,030 | 830 | 973 | +128 | +15.2 | 1,368,000 |
| 10/11 | 801 | 865 | 740 | 845 | +30 | +3.7 | 899,000 |
| 10/10 | 871 | 872 | 788 | 815 | -57 | -6.5 | 659,000 |
| 10/09 | 798 | 907 | 798 | 872 | +63 | +7.8 | 638,000 |
| 10/08 | 949 | 991 | 750 | 809 | -141 | -14.8 | 1,327,000 |
| 10/07 | 950 | 995 | 906 | 950 | -29 | -3.0 | 1,209,000 |
| 10/06 | 900 | 985 | 880 | 979 | +90 | +10.1 | 1,589,000 |
| 10/05 | 1,020 | 1,075 | 829 | 889 | -147 | -14.2 | 1,502,000 |
| 10/04 | 1,120 | 1,153 | 977 | 1,036 | -69 | -6.2 | 1,557,000 |
| 10/03 | 973 | 1,118 | 942 | 1,105 | +142 | +14.8 | 1,336,000 |
| 10/02 | 995 | 1,035 | 891 | 963 | -34 | -3.4 | 866,000 |
| 10/01 | 1,073 | 1,094 | 941 | 997 | -64 | -6.0 | 545,000 |
| 09/12 | 740 | 1,080 | 729 | 1,061 | +326 | +44.4 | 1,166,000 |
| 09/11 | 975 | 992 | 721 | 735 | -230 | -23.8 | 1,126,000 |
▶︎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
