！決算発表予定日 2024/05/10
7729東証P貸借
業種 精密機器
東京精密 株価時系列データ
PTS
10,642
円
(09:32)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,695 (24/03/08) | 4,900 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,695 (24/03/08) | 8,105 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 10,420 | 10,700 | 10,420 | 10,650 | -65 | -0.6 | 51,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 10,450 | 10,750 | 10,380 | 10,715 | +565 | +5.6 | 370,700 |
| 4/23 | 10,450 | 10,520 | 9,961 | 10,150 | -70 | -0.7 | 446,500 |
| 4/22 | 10,470 | 10,630 | 10,005 | 10,220 | -550 | -5.1 | 633,900 |
| 4/19 | 10,905 | 11,135 | 10,560 | 10,770 | -735 | -6.4 | 474,400 |
| 4/18 | 11,035 | 11,595 | 10,835 | 11,505 | +170 | +1.5 | 260,100 |
| 4/17 | 11,315 | 11,550 | 11,145 | 11,335 | +150 | +1.3 | 269,000 |
| 4/16 | 11,460 | 11,525 | 11,095 | 11,185 | -440 | -3.8 | 308,500 |
| 4/15 | 11,510 | 11,655 | 11,470 | 11,625 | -185 | -1.6 | 257,600 |
| 4/12 | 11,890 | 12,030 | 11,645 | 11,810 | +135 | +1.2 | 259,800 |
| 4/11 | 11,560 | 11,730 | 11,415 | 11,675 | +115 | +1.0 | 244,700 |
| 4/10 | 11,560 | 11,700 | 11,500 | 11,560 | -120 | -1.0 | 280,100 |
| 4/9 | 11,560 | 11,735 | 11,460 | 11,680 | +135 | +1.2 | 271,900 |
| 4/8 | 11,555 | 11,640 | 11,325 | 11,545 | +140 | +1.2 | 387,100 |
| 4/5 | 11,500 | 11,675 | 11,340 | 11,405 | -495 | -4.2 | 339,500 |
| 4/4 | 11,550 | 12,090 | 11,480 | 11,900 | +415 | +3.6 | 432,400 |
| 4/3 | 11,450 | 11,625 | 11,240 | 11,485 | -195 | -1.7 | 320,900 |
| 4/2 | 11,675 | 11,800 | 11,510 | 11,680 | +265 | +2.3 | 288,900 |
| 4/1 | 12,175 | 12,195 | 11,415 | 11,415 | -760 | -6.2 | 491,700 |
| 3/29 | 11,775 | 12,185 | 11,585 | 12,175 | +490 | +4.2 | 407,200 |
| 3/28 | 11,750 | 11,945 | 11,625 | 11,685 | -270 | -2.3 | 298,300 |
| 3/27 | 11,970 | 12,055 | 11,790 | 11,955 | -25 | -0.2 | 323,600 |
| 3/26 | 11,990 | 12,330 | 11,920 | 11,980 | -35 | -0.3 | 286,400 |
| 3/25 | 12,045 | 12,110 | 11,960 | 12,015 | -120 | -1.0 | 282,600 |
| 3/22 | 11,690 | 12,195 | 11,690 | 12,135 | +525 | +4.5 | 806,400 |
| 3/21 | 11,500 | 11,680 | 11,215 | 11,610 | +460 | +4.1 | 572,500 |
| 3/19 | 11,175 | 11,300 | 10,935 | 11,150 | -160 | -1.4 | 478,400 |
| 3/18 | 11,105 | 11,365 | 11,045 | 11,310 | +300 | +2.7 | 384,400 |
| 3/15 | 11,155 | 11,160 | 10,820 | 11,010 | -175 | -1.6 | 532,200 |
| 3/14 | 11,280 | 11,410 | 10,860 | 11,185 | -395 | -3.4 | 708,300 |
| 3/13 | 11,930 | 12,065 | 11,385 | 11,580 | +145 | +1.3 | 477,500 |
▶︎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