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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,194 | 1,207 | 1,123 | 1,136 | -39 | -3.3 | 218,000 |
| 11/6 | 1,166 | 1,190 | 1,117 | 1,175 | +1 | +0.1 | 234,900 |
| 10/30 | 1,181 | 1,246 | 1,161 | 1,174 | -20 | -1.7 | 204,900 |
| 10/23 | 1,157 | 1,202 | 1,150 | 1,194 | +30 | +2.6 | 114,000 |
| 10/16 | 1,179 | 1,213 | 1,138 | 1,164 | -39 | -3.2 | 231,200 |
| 10/9 | 1,215 | 1,275 | 1,152 | 1,203 | -28 | -2.3 | 425,300 |
| 10/2 | 1,135 | 1,250 | 1,108 | 1,231 | +101 | +8.9 | 279,600 |
| 9/25 | 1,117 | 1,142 | 1,082 | 1,130 | +19 | +1.7 | 214,700 |
| 9/18 | 1,188 | 1,237 | 1,108 | 1,111 | -59 | -5.0 | 207,200 |
| 9/11 | 1,144 | 1,178 | 1,087 | 1,170 | +38 | +3.4 | 200,600 |
| 9/4 | 1,080 | 1,132 | 1,053 | 1,132 | +54 | +5.0 | 181,300 |
| 8/28 | 1,131 | 1,139 | 1,070 | 1,078 | -62 | -5.4 | 163,600 |
| 8/21 | 1,161 | 1,184 | 1,122 | 1,140 | -21 | -1.8 | 80,100 |
| 8/14 | 1,180 | 1,192 | 1,123 | 1,161 | +5 | +0.4 | 134,500 |
| 8/7 | 1,175 | 1,208 | 1,103 | 1,156 | -30 | -2.5 | 159,600 |
| 7/31 | 1,289 | 1,289 | 1,175 | 1,186 | -115 | -8.8 | 95,900 |
| 7/22 | 1,280 | 1,448 | 1,265 | 1,301 | +3 | +0.2 | 198,900 |
| 7/17 | 1,199 | 1,347 | 1,197 | 1,298 | +113 | +9.5 | 138,400 |
| 7/10 | 1,248 | 1,290 | 1,185 | 1,185 | -63 | -5.1 | 128,800 |
| 7/3 | 1,212 | 1,300 | 1,211 | 1,248 | +24 | +2.0 | 196,200 |
| 6/26 | 1,187 | 1,265 | 1,175 | 1,224 | +51 | +4.4 | 166,500 |
| 6/19 | 1,234 | 1,253 | 1,158 | 1,173 | -51 | -4.2 | 131,800 |
| 6/12 | 1,361 | 1,407 | 1,205 | 1,224 | -95 | -7.2 | 293,000 |
| 6/5 | 1,150 | 1,332 | 1,145 | 1,319 | +192 | +17.0 | 258,100 |
| 5/29 | 1,077 | 1,243 | 1,077 | 1,127 | +65 | +6.1 | 301,400 |
| 5/22 | 1,093 | 1,113 | 1,015 | 1,062 | -4 | -0.4 | 221,700 |
| 5/15 | 1,150 | 1,172 | 1,061 | 1,066 | -54 | -4.8 | 207,900 |
| 5/8 | 1,155 | 1,155 | 1,090 | 1,120 | -24 | -2.1 | 132,500 |
| 5/1 | 1,135 | 1,192 | 1,131 | 1,144 | +9 | +0.8 | 127,300 |
| 4/24 | 1,116 | 1,138 | 1,050 | 1,135 | +8 | +0.7 | 95,700 |
▶︎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
