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
1,028.9
円
(11:02)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,070 | 1,090 | 1,025 | 1,029 | -32 | -3.0 | 238,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,690 | 1,690 | 1,552 | 1,650 | -49 | -2.9 | 414,200 |
| 9/13 | 1,711 | 1,714 | 1,631 | 1,699 | +6 | +0.4 | 266,000 |
| 9/6 | 1,654 | 1,705 | 1,566 | 1,693 | +48 | +2.9 | 198,700 |
| 8/30 | 1,578 | 1,653 | 1,542 | 1,645 | +65 | +4.1 | 154,700 |
| 8/23 | 1,589 | 1,623 | 1,542 | 1,580 | -4 | -0.3 | 123,900 |
| 8/16 | 1,680 | 1,680 | 1,532 | 1,584 | -124 | -7.3 | 145,100 |
| 8/9 | 1,892 | 1,892 | 1,698 | 1,708 | -204 | -10.7 | 192,500 |
| 8/2 | 1,956 | 1,999 | 1,885 | 1,912 | -44 | -2.3 | 158,200 |
| 7/26 | 1,945 | 2,018 | 1,915 | 1,956 | 0 | 0.0 | 133,200 |
| 7/19 | 1,948 | 1,970 | 1,897 | 1,956 | -13 | -0.7 | 105,500 |
| 7/12 | 1,969 | 1,989 | 1,906 | 1,969 | -21 | -1.1 | 139,200 |
| 7/5 | 1,914 | 2,005 | 1,890 | 1,990 | +140 | +7.6 | 182,400 |
| 6/28 | 1,723 | 1,854 | 1,696 | 1,850 | +126 | +7.3 | 124,800 |
| 6/21 | 1,715 | 1,737 | 1,652 | 1,724 | +10 | +0.6 | 123,100 |
| 6/14 | 1,835 | 1,850 | 1,706 | 1,714 | -115 | -6.3 | 72,100 |
| 6/7 | 1,727 | 1,830 | 1,650 | 1,829 | +66 | +3.7 | 167,400 |
| 5/31 | 1,779 | 1,880 | 1,759 | 1,763 | -43 | -2.4 | 143,200 |
| 5/24 | 1,843 | 1,886 | 1,782 | 1,806 | -45 | -2.4 | 76,800 |
| 5/17 | 1,875 | 1,895 | 1,795 | 1,851 | -24 | -1.3 | 105,900 |
| 5/10 | 1,857 | 2,008 | 1,800 | 1,875 | +31 | +1.7 | 374,900 |
| 4/26 | 1,804 | 1,871 | 1,768 | 1,844 | +27 | +1.5 | 88,600 |
| 4/19 | 1,829 | 1,848 | 1,788 | 1,817 | -1 | -0.1 | 83,500 |
| 4/12 | 1,899 | 1,899 | 1,802 | 1,818 | -51 | -2.7 | 89,000 |
| 4/5 | 1,810 | 1,870 | 1,792 | 1,869 | +80 | +4.5 | 154,500 |
| 3/29 | 1,896 | 1,904 | 1,773 | 1,789 | -119 | -6.2 | 143,500 |
| 3/22 | 1,851 | 1,913 | 1,822 | 1,908 | +80 | +4.4 | 158,000 |
| 3/15 | 1,962 | 1,979 | 1,828 | 1,828 | -127 | -6.5 | 112,900 |
| 3/8 | 2,073 | 2,076 | 1,928 | 1,955 | -123 | -5.9 | 113,300 |
| 3/1 | 2,054 | 2,106 | 2,016 | 2,078 | ー | ー | 111,800 |
▶︎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
