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
1,024.9
円
(15:10)
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 | 1,016 | 1,025 | -181 | -15.0 | 2,174,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,765 | 2,795 | 2,370 | 2,580 | -175 | -6.4 | 1,461,000 |
| 07/03 | 2,810 | 2,845 | 2,585 | 2,755 | -110 | -3.8 | 1,130,000 |
| 07/02 | 2,835 | 2,930 | 2,715 | 2,865 | +65 | +2.3 | 1,093,000 |
| 07/01 | 2,770 | 2,930 | 2,690 | 2,800 | +10 | +0.4 | 1,221,000 |
| 06/12 | 2,700 | 2,945 | 2,585 | 2,790 | +110 | +4.1 | 1,965,000 |
| 06/11 | 2,755 | 2,945 | 2,585 | 2,680 | -115 | -4.1 | 2,169,000 |
| 06/10 | 2,595 | 2,885 | 2,420 | 2,795 | +210 | +8.1 | 2,091,000 |
| 06/09 | 2,545 | 2,800 | 2,500 | 2,585 | +15 | +0.6 | 2,665,000 |
| 06/08 | 2,285 | 2,615 | 2,280 | 2,570 | +290 | +12.7 | 2,813,000 |
| 06/07 | 2,260 | 2,365 | 2,060 | 2,280 | +15 | +0.7 | 1,107,000 |
| 06/06 | 2,205 | 2,295 | 1,971 | 2,265 | +20 | +0.9 | 2,322,000 |
| 06/05 | 2,470 | 2,470 | 2,150 | 2,245 | -230 | -9.3 | 2,442,000 |
| 06/04 | 2,480 | 2,620 | 2,405 | 2,475 | 0 | 0.0 | 2,376,000 |
| 06/03 | 2,550 | 2,680 | 2,325 | 2,475 | -145 | -5.5 | 1,652,000 |
| 06/02 | 2,790 | 2,950 | 2,265 | 2,620 | -130 | -4.7 | 2,774,000 |
| 06/01 | 2,445 | 2,835 | 2,250 | 2,750 | +335 | +13.9 | 3,010,000 |
| 05/12 | 2,090 | 2,480 | 2,060 | 2,415 | +340 | +16.4 | 2,208,000 |
| 05/11 | 1,982 | 2,090 | 1,895 | 2,075 | +77 | +3.9 | 2,484,000 |
| 05/10 | 2,005 | 2,120 | 1,890 | 1,998 | -2 | -0.1 | 2,468,000 |
| 05/09 | 1,800 | 2,050 | 1,753 | 2,000 | +206 | +11.5 | 2,817,000 |
| 05/08 | 1,750 | 1,815 | 1,610 | 1,794 | +54 | +3.1 | 3,298,000 |
| 05/07 | 1,530 | 1,750 | 1,506 | 1,740 | +215 | +14.1 | 3,075,000 |
| 05/06 | 1,390 | 1,528 | 1,377 | 1,525 | +135 | +9.7 | 3,834,000 |
| 05/05 | 1,305 | 1,393 | 1,265 | 1,390 | +84 | +6.4 | 1,879,000 |
| 05/04 | 1,314 | 1,416 | 1,254 | 1,306 | -11 | -0.8 | 2,321,000 |
| 05/03 | 1,408 | 1,457 | 1,251 | 1,317 | -90 | -6.4 | 3,430,000 |
| 05/02 | 1,086 | 1,407 | 1,085 | 1,407 | +321 | +29.6 | 6,144,000 |
| 05/01 | 1,045 | 1,138 | 1,025 | 1,086 | +46 | +4.4 | 1,899,000 |
| 04/12 | 911 | 1,044 | 910 | 1,040 | +126 | +13.8 | 2,368,000 |
| 04/11 | 1,011 | 1,045 | 911 | 914 | -96 | -9.5 | 2,683,000 |
▶︎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
