！決算発表予定日 2025/02/04
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 |
|---|---|
| 13,800 (24/07/11) | 6,134 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 13,800 (24/07/11) | 6,134 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 7,444 | 7,459 | 7,362 | 7,449 | +66 | +0.9 | 200,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 7,434 | 7,450 | 7,292 | 7,330 | +39 | +0.5 | 341,900 |
| 12/11 | 7,287 | 7,306 | 7,217 | 7,291 | -96 | -1.3 | 196,700 |
| 12/10 | 7,290 | 7,400 | 7,191 | 7,387 | +123 | +1.7 | 294,700 |
| 12/9 | 7,348 | 7,388 | 7,177 | 7,264 | -36 | -0.5 | 247,900 |
| 12/6 | 7,400 | 7,415 | 7,228 | 7,300 | -174 | -2.3 | 290,900 |
| 12/5 | 7,646 | 7,679 | 7,451 | 7,474 | +52 | +0.7 | 333,100 |
| 12/4 | 7,576 | 7,643 | 7,355 | 7,422 | -157 | -2.1 | 289,600 |
| 12/3 | 7,367 | 7,620 | 7,367 | 7,579 | +334 | +4.6 | 422,200 |
| 12/2 | 7,205 | 7,392 | 7,145 | 7,245 | +48 | +0.7 | 256,700 |
| 11/29 | 7,220 | 7,310 | 7,142 | 7,197 | -120 | -1.6 | 246,700 |
| 11/28 | 7,285 | 7,474 | 7,163 | 7,317 | -44 | -0.6 | 420,100 |
| 11/27 | 7,351 | 7,450 | 7,282 | 7,361 | -20 | -0.3 | 214,000 |
| 11/26 | 7,585 | 7,606 | 7,298 | 7,381 | -208 | -2.7 | 299,400 |
| 11/25 | 7,783 | 7,783 | 7,513 | 7,589 | -103 | -1.3 | 297,200 |
| 11/22 | 7,705 | 7,781 | 7,643 | 7,692 | +43 | +0.6 | 204,000 |
| 11/21 | 7,721 | 7,855 | 7,536 | 7,649 | -65 | -0.8 | 219,700 |
| 11/20 | 7,856 | 7,933 | 7,659 | 7,714 | -63 | -0.8 | 249,200 |
| 11/19 | 7,700 | 7,800 | 7,677 | 7,777 | +82 | +1.1 | 211,500 |
| 11/18 | 7,579 | 7,783 | 7,577 | 7,695 | -84 | -1.1 | 340,100 |
| 11/15 | 7,850 | 7,924 | 7,722 | 7,779 | +61 | +0.8 | 290,700 |
| 11/14 | 7,900 | 7,963 | 7,718 | 7,718 | -164 | -2.1 | 476,200 |
| 11/13 | 8,242 | 8,254 | 7,850 | 7,882 | -334 | -4.1 | 544,700 |
| 11/12 | 8,409 | 8,425 | 8,145 | 8,216 | -217 | -2.6 | 378,200 |
| 11/11 | 8,640 | 8,717 | 8,355 | 8,433 | -207 | -2.4 | 363,300 |
| 11/8 | 8,967 | 9,036 | 8,640 | 8,640 | -250 | -2.8 | 412,000 |
| 11/7 | 9,076 | 9,076 | 8,620 | 8,890 | -36 | -0.4 | 444,400 |
| 11/6 | 8,900 | 9,075 | 8,831 | 8,926 | +3 | +0.0 | 530,800 |
| 11/5 | 9,000 | 9,283 | 8,733 | 8,923 | +767 | +9.4 | 1,312,300 |
| 11/1 | 8,200 | 8,365 | 8,110 | 8,156 | -365 | -4.3 | 819,600 |
| 10/31 | 8,346 | 8,595 | 8,316 | 8,521 | +101 | +1.2 | 675,000 |
▶︎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
