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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,026 | 1,072 | 1,021 | 1,061 | +33 | +3.2 | 438,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,147 | 1,156 | 1,019 | 1,028 | -142 | -12.1 | 975,800 |
| 11/8 | 1,165 | 1,222 | 1,162 | 1,170 | -2 | -0.2 | 462,700 |
| 11/1 | 1,171 | 1,212 | 1,162 | 1,172 | +5 | +0.4 | 313,700 |
| 10/25 | 1,202 | 1,203 | 1,159 | 1,167 | -37 | -3.1 | 236,000 |
| 10/18 | 1,226 | 1,242 | 1,198 | 1,204 | -11 | -0.9 | 259,700 |
| 10/11 | 1,231 | 1,231 | 1,197 | 1,215 | +5 | +0.4 | 427,800 |
| 10/4 | 1,154 | 1,230 | 1,146 | 1,210 | +3 | +0.3 | 586,800 |
| 9/27 | 1,241 | 1,243 | 1,193 | 1,207 | -26 | -2.1 | 443,200 |
| 9/20 | 1,159 | 1,246 | 1,143 | 1,233 | +77 | +6.7 | 503,200 |
| 9/13 | 1,106 | 1,174 | 1,098 | 1,156 | +24 | +2.1 | 561,000 |
| 9/6 | 1,251 | 1,260 | 1,123 | 1,132 | -119 | -9.5 | 648,300 |
| 8/30 | 1,237 | 1,262 | 1,202 | 1,251 | +23 | +1.9 | 408,500 |
| 8/23 | 1,210 | 1,243 | 1,202 | 1,228 | +20 | +1.7 | 349,000 |
| 8/16 | 1,142 | 1,230 | 1,142 | 1,208 | +86 | +7.7 | 435,600 |
| 8/9 | 1,167 | 1,209 | 1,002 | 1,122 | -135 | -10.7 | 1,632,500 |
| 8/2 | 1,370 | 1,393 | 1,240 | 1,257 | -86 | -6.4 | 627,100 |
| 7/26 | 1,476 | 1,476 | 1,343 | 1,343 | -141 | -9.5 | 687,100 |
| 7/19 | 1,472 | 1,553 | 1,469 | 1,484 | +26 | +1.8 | 589,400 |
| 7/12 | 1,497 | 1,497 | 1,452 | 1,458 | -35 | -2.3 | 394,700 |
| 7/5 | 1,477 | 1,507 | 1,458 | 1,493 | +19 | +1.3 | 659,100 |
| 6/28 | 1,442 | 1,495 | 1,432 | 1,474 | +38 | +2.7 | 580,200 |
| 6/21 | 1,352 | 1,485 | 1,322 | 1,436 | +75 | +5.5 | 1,034,100 |
| 6/14 | 1,371 | 1,417 | 1,325 | 1,361 | -10 | -0.7 | 670,100 |
| 6/7 | 1,399 | 1,419 | 1,355 | 1,371 | -22 | -1.6 | 555,000 |
| 5/31 | 1,402 | 1,414 | 1,321 | 1,393 | -8 | -0.6 | 626,700 |
| 5/24 | 1,348 | 1,434 | 1,347 | 1,401 | +55 | +4.1 | 856,900 |
| 5/17 | 1,470 | 1,470 | 1,281 | 1,346 | -130 | -8.8 | 1,627,400 |
| 5/10 | 1,450 | 1,497 | 1,435 | 1,476 | +39 | +2.7 | 549,000 |
| 5/2 | 1,414 | 1,447 | 1,405 | 1,437 | +41 | +2.9 | 456,200 |
| 4/26 | 1,448 | 1,474 | 1,380 | 1,396 | -39 | -2.7 | 649,900 |
▶︎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
