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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,149 | 1,595 | 1,002 | 1,061 | -86 | -7.5 | 34,797,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 794 | 1,318 | 777 | 1,147 | +361 | +45.9 | 39,355,700 |
| 2022 | 1,190 | 1,260 | 732 | 786 | -375 | -32.3 | 16,466,200 |
| 2021 | 1,181 | 1,452 | 1,015 | 1,161 | -6 | -0.5 | 13,623,100 |
| 2020 | 1,786 | 1,815 | 954 | 1,167 | -622 | -34.8 | 11,461,000 |
| 2019 | 1,821 | 2,155 | 1,532 | 1,789 | -92 | -4.9 | 7,604,400 |
| 2018 | 2,437 | 2,463 | 1,725 | 1,881 | -538 | -22.2 | 12,630,900 |
| 2017 | 2,516 | 2,645 | 2,081 | 2,419 | -69 | -2.8 | 11,840,700 |
| 2016 | 2,765 | 2,789 | 1,466 | 2,488 | -288 | -10.4 | 23,074,000 |
| 2015 | 2,708 | 2,864 | 2,000 | 2,776 | +41 | +1.5 | 24,637,000 |
| 2014 | 2,000 | 2,805 | 1,420 | 2,735 | +701 | +34.5 | 19,526,000 |
| 2013 | 946 | 2,047 | 886 | 2,034 | +1,103 | +118.5 | 21,199,000 |
| 2012 | 835 | 1,100 | 725 | 931 | +96 | +11.5 | 7,814,000 |
| 2011 | 975 | 1,185 | 690 | 835 | -138 | -14.2 | 10,508,000 |
| 2010 | 1,073 | 1,153 | 740 | 973 | -88 | -8.3 | 13,495,000 |
| 2009 | 575 | 1,232 | 505 | 1,061 | +536 | +102.1 | 17,618,000 |
| 2008 | 2,395 | 2,400 | 464 | 525 | -1,930 | -78.6 | 27,958,000 |
| 2007 | 2,770 | 3,310 | 2,165 | 2,455 | -335 | -12.0 | 22,986,000 |
| 2006 | 2,445 | 2,950 | 1,971 | 2,790 | +375 | +15.5 | 27,386,000 |
| 2005 | 1,045 | 2,480 | 1,025 | 2,415 | +1,375 | +132.2 | 35,857,000 |
| 2004 | 810 | 1,175 | 780 | 1,040 | +240 | +30.0 | 26,718,000 |
| 2003 | 488 | 989 | 458 | 800 | +317 | +65.6 | 19,081,000 |
| 2002 | 390 | 635 | 352 | 483 | +113 | +30.5 | 14,984,000 |
| 2001 | 600 | 839 | 355 | 370 | -180 | -32.7 | 7,284,000 |
| 2000 | 713 | 1,226 | 550 | 550 | -163 | -22.9 | 17,895,930 |
| 1999 | 519 | 1,226 | 430 | 713 | +195 | +37.6 | 14,666,926 |
| 1998 | 600 | 733 | 493 | 518 | -82 | -13.7 | 4,784,976 |
| 1997 | 706 | 920 | 593 | 600 | -100 | -14.3 | 4,628,977 |
| 1996 | 757 | 1,169 | 673 | 700 | -51 | -6.8 | 7,450,169 |
| 1995 | 1,066 | 1,066 | 606 | 751 | -315 | -29.6 | 3,395,686 |
| 1994 | 878 | 1,266 | 878 | 1,066 | +188 | +21.4 | 6,124,775 |
▶︎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
