！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 10,410 | 10,720 | 10,195 | 10,285 | -215 | -2.1 | 1,420,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 12,175 | 12,195 | 9,961 | 10,500 | -1,675 | -13.8 | 7,399,600 |
| 24/03 | 10,385 | 12,695 | 10,320 | 12,175 | +1,950 | +19.1 | 11,690,300 |
| 24/02 | 9,540 | 10,630 | 9,396 | 10,225 | +543 | +5.6 | 9,708,100 |
| 24/01 | 8,260 | 10,455 | 8,105 | 9,682 | +1,011 | +11.7 | 9,439,900 |
| 23/12 | 8,562 | 8,927 | 7,958 | 8,671 | +94 | +1.1 | 5,987,800 |
| 23/11 | 7,070 | 9,121 | 6,932 | 8,577 | +1,594 | +22.8 | 9,553,400 |
| 23/10 | 7,530 | 7,950 | 6,891 | 6,983 | -507 | -6.8 | 7,189,900 |
| 23/09 | 7,990 | 8,330 | 6,990 | 7,490 | -540 | -6.7 | 7,699,300 |
| 23/08 | 7,900 | 8,590 | 7,560 | 8,030 | +160 | +2.0 | 9,297,400 |
| 23/07 | 7,970 | 8,300 | 7,270 | 7,870 | -60 | -0.8 | 6,810,000 |
| 23/06 | 6,020 | 7,980 | 6,010 | 7,930 | +1,870 | +30.9 | 8,534,700 |
| 23/05 | 5,050 | 6,350 | 4,995 | 6,060 | +1,060 | +21.2 | 6,211,700 |
| 23/04 | 5,130 | 5,260 | 4,885 | 5,000 | -120 | -2.3 | 3,961,000 |
| 23/03 | 5,000 | 5,180 | 4,915 | 5,120 | +145 | +2.9 | 3,705,300 |
| 23/02 | 4,470 | 5,070 | 4,470 | 4,975 | +535 | +12.1 | 4,565,200 |
| 23/01 | 4,250 | 4,630 | 4,215 | 4,440 | +170 | +4.0 | 3,490,300 |
| 22/12 | 4,410 | 4,545 | 4,240 | 4,270 | -70 | -1.6 | 4,240,500 |
| 22/11 | 4,500 | 4,560 | 4,100 | 4,340 | -145 | -3.2 | 7,034,800 |
| 22/10 | 4,260 | 4,620 | 4,125 | 4,485 | +225 | +5.3 | 6,596,600 |
| 22/09 | 4,625 | 4,750 | 4,245 | 4,260 | -420 | -9.0 | 4,652,100 |
| 22/08 | 4,570 | 4,800 | 4,455 | 4,680 | +85 | +1.9 | 5,437,700 |
| 22/07 | 4,450 | 4,700 | 4,275 | 4,595 | +135 | +3.0 | 4,531,000 |
| 22/06 | 4,990 | 5,090 | 4,340 | 4,460 | -530 | -10.6 | 4,980,500 |
| 22/05 | 4,535 | 5,020 | 4,245 | 4,990 | +480 | +10.6 | 4,580,500 |
| 22/04 | 4,830 | 4,845 | 4,215 | 4,510 | -370 | -7.6 | 3,925,800 |
| 22/03 | 4,755 | 4,955 | 4,130 | 4,880 | +160 | +3.4 | 5,204,500 |
| 22/02 | 4,920 | 5,070 | 4,365 | 4,720 | -75 | -1.6 | 5,771,500 |
| 22/01 | 5,190 | 5,270 | 4,580 | 4,795 | -305 | -6.0 | 6,198,600 |
| 21/12 | 4,830 | 5,120 | 4,720 | 5,100 | +300 | +6.3 | 5,737,700 |
| 21/11 | 4,710 | 5,380 | 4,605 | 4,800 | +175 | +3.8 | 8,407,400 |
▶︎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