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
1,034.2
円
(09:14)
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 | 1,033 | 1,034 | -27 | -2.5 | 210,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,198 | 1,198 | 1,028 | 1,127 | -77 | -6.4 | 151,800 |
| 4/10 | 1,043 | 1,208 | 1,028 | 1,204 | +169 | +16.3 | 219,600 |
| 4/3 | 1,248 | 1,320 | 1,016 | 1,035 | -225 | -17.9 | 196,100 |
| 3/27 | 993 | 1,260 | 954 | 1,260 | +243 | +23.9 | 355,600 |
| 3/19 | 1,274 | 1,327 | 1,003 | 1,017 | -230 | -18.4 | 378,900 |
| 3/13 | 1,430 | 1,481 | 1,164 | 1,247 | -209 | -14.4 | 323,300 |
| 3/6 | 1,422 | 1,567 | 1,415 | 1,456 | +31 | +2.2 | 187,900 |
| 2/28 | 1,583 | 1,583 | 1,396 | 1,425 | -183 | -11.4 | 151,300 |
| 2/21 | 1,636 | 1,675 | 1,605 | 1,608 | -56 | -3.4 | 131,400 |
| 2/14 | 1,725 | 1,756 | 1,645 | 1,664 | -47 | -2.8 | 144,900 |
| 2/7 | 1,578 | 1,717 | 1,573 | 1,711 | +94 | +5.8 | 197,600 |
| 1/31 | 1,782 | 1,783 | 1,597 | 1,617 | -174 | -9.7 | 338,300 |
| 1/24 | 1,775 | 1,815 | 1,752 | 1,791 | 0 | 0.0 | 233,300 |
| 1/17 | 1,788 | 1,796 | 1,650 | 1,791 | +26 | +1.5 | 170,100 |
| 1/10 | 1,786 | 1,811 | 1,706 | 1,765 | -24 | -1.3 | 137,900 |
| 12/30 | 1,851 | 1,897 | 1,783 | 1,789 | -66 | -3.6 | 44,500 |
| 12/27 | 1,811 | 1,910 | 1,750 | 1,855 | +23 | +1.3 | 197,700 |
| 12/20 | 1,800 | 1,866 | 1,774 | 1,832 | +33 | +1.8 | 144,600 |
| 12/13 | 1,835 | 1,837 | 1,727 | 1,799 | -18 | -1.0 | 187,300 |
| 12/6 | 1,830 | 1,870 | 1,783 | 1,817 | -13 | -0.7 | 169,200 |
| 11/29 | 1,796 | 1,839 | 1,765 | 1,830 | +39 | +2.2 | 155,300 |
| 11/22 | 1,790 | 1,823 | 1,759 | 1,791 | -3 | -0.2 | 125,600 |
| 11/15 | 1,830 | 1,840 | 1,761 | 1,794 | -26 | -1.4 | 197,300 |
| 11/8 | 1,746 | 1,835 | 1,734 | 1,820 | +99 | +5.8 | 231,900 |
| 11/1 | 1,675 | 1,744 | 1,612 | 1,721 | +46 | +2.8 | 159,400 |
| 10/25 | 1,670 | 1,697 | 1,646 | 1,675 | +13 | +0.8 | 96,500 |
| 10/18 | 1,695 | 1,754 | 1,654 | 1,662 | -16 | -1.0 | 117,800 |
| 10/11 | 1,655 | 1,700 | 1,592 | 1,678 | +39 | +2.4 | 127,300 |
| 10/4 | 1,659 | 1,695 | 1,557 | 1,639 | -39 | -2.3 | 107,600 |
| 9/27 | 1,632 | 1,723 | 1,599 | 1,678 | +28 | +1.7 | 173,200 |
▶︎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
