!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
ー
円
(ー)
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) | 5,030 (23/05/08) |
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) |
---|---|---|---|---|---|---|---|
5/2 | 10,340 | 10,415 | 10,195 | 10,285 | -355 | -3.3 | 534,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 11,120 | 11,685 | 11,015 | 11,435 | +15 | +0.1 | 575,300 |
3/11 | 11,225 | 11,620 | 11,125 | 11,420 | -830 | -6.8 | 734,200 |
3/8 | 12,640 | 12,695 | 12,085 | 12,250 | -90 | -0.7 | 674,200 |
3/7 | 12,500 | 12,670 | 12,045 | 12,340 | -50 | -0.4 | 952,300 |
3/6 | 11,550 | 12,455 | 11,500 | 12,390 | +695 | +5.9 | 1,107,900 |
3/5 | 11,390 | 11,745 | 11,195 | 11,695 | +185 | +1.6 | 487,800 |
3/4 | 11,420 | 11,735 | 11,420 | 11,510 | +390 | +3.5 | 833,300 |
3/1 | 10,385 | 11,140 | 10,320 | 11,120 | +895 | +8.8 | 767,500 |
2/29 | 9,960 | 10,260 | 9,950 | 10,225 | +135 | +1.3 | 307,000 |
2/28 | 10,120 | 10,350 | 10,080 | 10,090 | -190 | -1.9 | 237,600 |
2/27 | 10,330 | 10,370 | 10,150 | 10,280 | +55 | +0.5 | 250,800 |
2/26 | 10,300 | 10,370 | 10,090 | 10,225 | +125 | +1.2 | 404,800 |
2/22 | 9,950 | 10,105 | 9,748 | 10,100 | +501 | +5.2 | 574,700 |
2/21 | 9,577 | 9,669 | 9,481 | 9,599 | -32 | -0.3 | 290,300 |
2/20 | 9,591 | 9,782 | 9,591 | 9,631 | -65 | -0.7 | 300,800 |
2/19 | 9,768 | 9,854 | 9,607 | 9,696 | -190 | -1.9 | 376,600 |
2/16 | 10,280 | 10,385 | 9,810 | 9,886 | -269 | -2.7 | 731,700 |
2/15 | 10,165 | 10,315 | 10,015 | 10,155 | +229 | +2.3 | 455,700 |
2/14 | 9,659 | 10,045 | 9,615 | 9,926 | -33 | -0.3 | 424,900 |
2/13 | 9,925 | 9,959 | 9,726 | 9,959 | +323 | +3.4 | 389,200 |
2/9 | 9,769 | 9,933 | 9,590 | 9,636 | -178 | -1.8 | 396,400 |
2/8 | 9,580 | 9,955 | 9,526 | 9,814 | +328 | +3.5 | 689,200 |
2/7 | 9,590 | 9,590 | 9,396 | 9,486 | -192 | -2.0 | 619,100 |
2/6 | 9,770 | 9,978 | 9,598 | 9,678 | -607 | -5.9 | 1,368,400 |
2/5 | 10,390 | 10,630 | 10,010 | 10,285 | +95 | +0.9 | 847,600 |
2/2 | 9,901 | 10,245 | 9,868 | 10,190 | +439 | +4.5 | 656,600 |
▶︎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