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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,070 | 1,090 | 1,048 | 1,054 | -7 | -0.7 | 253,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,190 | 1,218 | 1,174 | 1,215 | +54 | +4.7 | 159,600 |
| 12/30 | 1,116 | 1,175 | 1,116 | 1,161 | +22 | +1.9 | 99,300 |
| 12/24 | 1,150 | 1,170 | 1,116 | 1,139 | -9 | -0.8 | 199,300 |
| 12/17 | 1,160 | 1,180 | 1,133 | 1,148 | -4 | -0.4 | 208,900 |
| 12/10 | 1,075 | 1,165 | 1,068 | 1,152 | +77 | +7.2 | 225,500 |
| 12/3 | 1,090 | 1,101 | 1,015 | 1,075 | -25 | -2.3 | 240,200 |
| 11/26 | 1,120 | 1,122 | 1,095 | 1,100 | -15 | -1.4 | 61,800 |
| 11/19 | 1,134 | 1,150 | 1,105 | 1,115 | -6 | -0.5 | 122,100 |
| 11/12 | 1,164 | 1,178 | 1,110 | 1,121 | -28 | -2.4 | 176,700 |
| 11/5 | 1,148 | 1,168 | 1,136 | 1,149 | +4 | +0.4 | 98,400 |
| 10/29 | 1,168 | 1,168 | 1,135 | 1,145 | -21 | -1.8 | 116,500 |
| 10/22 | 1,189 | 1,207 | 1,166 | 1,166 | -20 | -1.7 | 131,400 |
| 10/15 | 1,187 | 1,200 | 1,171 | 1,186 | +10 | +0.9 | 122,900 |
| 10/8 | 1,168 | 1,187 | 1,149 | 1,176 | +17 | +1.5 | 182,000 |
| 10/1 | 1,170 | 1,225 | 1,155 | 1,159 | -13 | -1.1 | 253,800 |
| 9/24 | 1,173 | 1,180 | 1,154 | 1,172 | -31 | -2.6 | 147,600 |
| 9/17 | 1,230 | 1,253 | 1,187 | 1,203 | -33 | -2.7 | 256,100 |
| 9/10 | 1,278 | 1,282 | 1,227 | 1,236 | -21 | -1.7 | 218,000 |
| 9/3 | 1,244 | 1,272 | 1,213 | 1,257 | +18 | +1.5 | 223,000 |
| 8/27 | 1,195 | 1,249 | 1,195 | 1,239 | +44 | +3.7 | 155,600 |
| 8/20 | 1,217 | 1,241 | 1,183 | 1,195 | -32 | -2.6 | 275,100 |
| 8/13 | 1,246 | 1,254 | 1,215 | 1,227 | -7 | -0.6 | 179,900 |
| 8/6 | 1,265 | 1,292 | 1,226 | 1,234 | -34 | -2.7 | 279,700 |
| 7/30 | 1,243 | 1,295 | 1,237 | 1,268 | +38 | +3.1 | 316,400 |
| 7/21 | 1,263 | 1,263 | 1,211 | 1,230 | -33 | -2.6 | 277,900 |
| 7/16 | 1,226 | 1,287 | 1,203 | 1,263 | +67 | +5.6 | 496,700 |
| 7/9 | 1,205 | 1,240 | 1,175 | 1,196 | -9 | -0.8 | 391,600 |
| 7/2 | 1,199 | 1,248 | 1,182 | 1,205 | +14 | +1.2 | 406,700 |
| 6/25 | 1,198 | 1,198 | 1,154 | 1,191 | -20 | -1.7 | 149,500 |
| 6/18 | 1,162 | 1,240 | 1,154 | 1,211 | +68 | +6.0 | 463,100 |
▶︎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
