！決算発表予定日 2024/05/15
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20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) | 846 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,595 (24/03/21) | 1,138 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,414 | 1,444 | 1,405 | 1,426 | +30 | +2.2 | 441,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,448 | 1,474 | 1,380 | 1,396 | -39 | -2.7 | 649,900 |
| 4/19 | 1,515 | 1,540 | 1,404 | 1,435 | -83 | -5.5 | 725,800 |
| 4/12 | 1,484 | 1,538 | 1,468 | 1,518 | +43 | +2.9 | 540,700 |
| 4/5 | 1,542 | 1,547 | 1,442 | 1,475 | -53 | -3.5 | 761,900 |
| 3/29 | 1,575 | 1,578 | 1,510 | 1,528 | -64 | -4.0 | 843,400 |
| 3/22 | 1,509 | 1,595 | 1,498 | 1,592 | +98 | +6.6 | 760,200 |
| 3/15 | 1,446 | 1,527 | 1,412 | 1,494 | +9 | +0.6 | 1,159,000 |
| 3/8 | 1,518 | 1,587 | 1,467 | 1,485 | -36 | -2.4 | 1,407,400 |
| 3/1 | 1,455 | 1,555 | 1,427 | 1,521 | +70 | +4.8 | 1,162,100 |
| 2/22 | 1,405 | 1,459 | 1,403 | 1,451 | +44 | +3.1 | 623,100 |
| 2/16 | 1,437 | 1,505 | 1,395 | 1,407 | +50 | +3.7 | 2,093,700 |
| 2/9 | 1,360 | 1,379 | 1,339 | 1,357 | +8 | +0.6 | 1,139,500 |
| 2/2 | 1,289 | 1,379 | 1,285 | 1,349 | +78 | +6.1 | 1,401,800 |
| 1/26 | 1,260 | 1,294 | 1,253 | 1,271 | +18 | +1.4 | 937,400 |
| 1/19 | 1,198 | 1,271 | 1,195 | 1,253 | +64 | +5.4 | 861,200 |
| 1/12 | 1,180 | 1,240 | 1,175 | 1,189 | +29 | +2.5 | 846,500 |
| 1/5 | 1,149 | 1,174 | 1,138 | 1,160 | +13 | +1.1 | 288,400 |
| 12/29 | 1,111 | 1,147 | 1,088 | 1,147 | +34 | +3.1 | 924,400 |
| 12/22 | 1,130 | 1,162 | 1,110 | 1,113 | -19 | -1.7 | 902,900 |
| 12/15 | 1,180 | 1,212 | 1,121 | 1,132 | -31 | -2.7 | 957,200 |
| 12/8 | 1,235 | 1,264 | 1,150 | 1,163 | -67 | -5.5 | 1,418,200 |
| 12/1 | 1,290 | 1,291 | 1,230 | 1,230 | -47 | -3.7 | 850,900 |
| 11/24 | 1,318 | 1,318 | 1,245 | 1,277 | -36 | -2.7 | 1,099,400 |
| 11/17 | 1,249 | 1,313 | 1,203 | 1,313 | +184 | +16.3 | 2,522,500 |
| 11/10 | 1,100 | 1,160 | 1,088 | 1,129 | +36 | +3.3 | 1,146,900 |
| 11/2 | 1,080 | 1,130 | 1,049 | 1,093 | -3 | -0.3 | 439,400 |
| 10/27 | 1,092 | 1,109 | 1,037 | 1,096 | -4 | -0.4 | 606,300 |
| 10/20 | 1,108 | 1,141 | 1,092 | 1,100 | -14 | -1.3 | 563,000 |
| 10/13 | 1,109 | 1,142 | 1,108 | 1,114 | +33 | +3.1 | 463,900 |
| 10/6 | 1,167 | 1,195 | 1,043 | 1,081 | -86 | -7.4 | 1,211,500 |
▶︎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