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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,159 | 1,210 | 1,121 | 1,143 | -16 | -1.4 | 474,300 |
| 6/4 | 1,155 | 1,170 | 1,115 | 1,159 | +6 | +0.5 | 258,000 |
| 5/28 | 1,137 | 1,163 | 1,100 | 1,153 | +18 | +1.6 | 263,900 |
| 5/21 | 1,100 | 1,165 | 1,080 | 1,135 | -65 | -5.4 | 360,100 |
| 5/14 | 1,232 | 1,267 | 1,178 | 1,200 | -27 | -2.2 | 285,000 |
| 5/7 | 1,211 | 1,253 | 1,211 | 1,227 | +26 | +2.2 | 103,200 |
| 4/30 | 1,192 | 1,220 | 1,178 | 1,201 | +8 | +0.7 | 159,800 |
| 4/23 | 1,218 | 1,247 | 1,169 | 1,193 | -31 | -2.5 | 337,400 |
| 4/16 | 1,280 | 1,290 | 1,207 | 1,224 | -55 | -4.3 | 294,100 |
| 4/9 | 1,298 | 1,325 | 1,267 | 1,279 | -27 | -2.1 | 346,300 |
| 4/2 | 1,322 | 1,326 | 1,273 | 1,306 | -19 | -1.4 | 246,200 |
| 3/26 | 1,370 | 1,370 | 1,283 | 1,325 | -45 | -3.3 | 284,900 |
| 3/19 | 1,340 | 1,385 | 1,320 | 1,370 | +28 | +2.1 | 244,100 |
| 3/12 | 1,290 | 1,358 | 1,288 | 1,342 | +68 | +5.3 | 327,300 |
| 3/5 | 1,240 | 1,282 | 1,225 | 1,274 | +34 | +2.7 | 333,400 |
| 2/26 | 1,259 | 1,300 | 1,233 | 1,240 | -16 | -1.3 | 276,500 |
| 2/19 | 1,283 | 1,340 | 1,239 | 1,256 | -48 | -3.7 | 301,500 |
| 2/12 | 1,368 | 1,370 | 1,283 | 1,304 | -86 | -6.2 | 492,800 |
| 2/5 | 1,293 | 1,452 | 1,293 | 1,390 | +102 | +7.9 | 366,200 |
| 1/29 | 1,237 | 1,316 | 1,221 | 1,288 | +54 | +4.4 | 237,800 |
| 1/22 | 1,206 | 1,255 | 1,177 | 1,234 | +20 | +1.7 | 282,400 |
| 1/15 | 1,219 | 1,244 | 1,182 | 1,214 | +2 | +0.2 | 344,800 |
| 1/8 | 1,181 | 1,222 | 1,130 | 1,212 | +45 | +3.9 | 527,400 |
| 12/30 | 1,169 | 1,207 | 1,155 | 1,167 | +7 | +0.6 | 169,800 |
| 12/25 | 1,178 | 1,185 | 1,110 | 1,160 | -18 | -1.5 | 255,800 |
| 12/18 | 1,169 | 1,328 | 1,155 | 1,178 | -2 | -0.2 | 709,200 |
| 12/11 | 1,186 | 1,200 | 1,155 | 1,180 | +5 | +0.4 | 335,000 |
| 12/4 | 1,118 | 1,184 | 1,090 | 1,175 | +57 | +5.1 | 348,000 |
| 11/27 | 1,119 | 1,203 | 1,106 | 1,118 | +15 | +1.4 | 345,400 |
| 11/20 | 1,143 | 1,175 | 1,087 | 1,103 | -33 | -2.9 | 236,200 |
▶︎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
