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
1,025.1
円
(13:10)
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 | 1,026 | -180 | -14.9 | 2,141,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,000 | 1,007 | 918 | 965 | -55 | -5.4 | 636,000 |
| 09/09 | 1,087 | 1,090 | 965 | 1,020 | -66 | -6.1 | 654,000 |
| 09/08 | 1,185 | 1,232 | 1,052 | 1,086 | -79 | -6.8 | 1,709,000 |
| 09/07 | 1,000 | 1,190 | 935 | 1,165 | +163 | +16.3 | 1,948,000 |
| 09/06 | 976 | 1,036 | 880 | 1,002 | +36 | +3.7 | 1,472,000 |
| 09/05 | 905 | 966 | 794 | 966 | +81 | +9.2 | 887,000 |
| 09/04 | 609 | 930 | 609 | 885 | +278 | +45.8 | 2,454,000 |
| 09/03 | 519 | 658 | 510 | 607 | +87 | +16.7 | 2,216,000 |
| 09/02 | 559 | 678 | 505 | 520 | -46 | -8.1 | 2,108,000 |
| 09/01 | 575 | 640 | 537 | 566 | +41 | +7.8 | 1,242,000 |
| 08/12 | 621 | 626 | 464 | 525 | -96 | -15.5 | 2,160,000 |
| 08/11 | 650 | 808 | 596 | 621 | -19 | -3.0 | 2,244,000 |
| 08/10 | 960 | 992 | 522 | 640 | -313 | -32.8 | 2,046,000 |
| 08/09 | 1,361 | 1,361 | 912 | 953 | -421 | -30.6 | 1,091,000 |
| 08/08 | 1,579 | 1,585 | 1,293 | 1,374 | -182 | -11.7 | 1,300,000 |
| 08/07 | 1,419 | 1,599 | 1,216 | 1,556 | +134 | +9.4 | 2,291,000 |
| 08/06 | 1,872 | 1,984 | 1,368 | 1,422 | -442 | -23.7 | 1,918,000 |
| 08/05 | 1,560 | 1,880 | 1,506 | 1,864 | +334 | +21.8 | 2,150,000 |
| 08/04 | 1,366 | 1,555 | 1,140 | 1,530 | +179 | +13.3 | 3,142,000 |
| 08/03 | 1,589 | 1,589 | 1,091 | 1,351 | -271 | -16.7 | 4,832,000 |
| 08/02 | 1,728 | 1,815 | 1,424 | 1,622 | -133 | -7.6 | 2,895,000 |
| 08/01 | 2,395 | 2,400 | 1,563 | 1,755 | -700 | -28.5 | 1,889,000 |
| 07/12 | 2,395 | 2,490 | 2,170 | 2,455 | +65 | +2.7 | 1,659,000 |
| 07/11 | 2,690 | 2,785 | 2,200 | 2,390 | -280 | -10.5 | 1,488,000 |
| 07/10 | 2,900 | 2,905 | 2,405 | 2,670 | -285 | -9.6 | 1,342,000 |
| 07/09 | 2,930 | 3,000 | 2,740 | 2,955 | +25 | +0.9 | 1,441,000 |
| 07/08 | 3,250 | 3,310 | 2,575 | 2,930 | -350 | -10.7 | 3,267,000 |
| 07/07 | 2,755 | 3,300 | 2,750 | 3,280 | +525 | +19.1 | 3,928,000 |
| 07/06 | 2,410 | 2,805 | 2,410 | 2,755 | +360 | +15.0 | 2,390,000 |
| 07/05 | 2,610 | 2,610 | 2,165 | 2,395 | -185 | -7.2 | 2,566,000 |
▶︎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
