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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 13,800 (24/07/11) | 6,134 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 8,200 | 9,283 | 7,163 | 7,317 | -1,204 | -14.1 | 8,447,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 4,870 | 5,180 | 4,500 | 4,850 | -70 | -1.4 | 3,020,300 |
| 02/03 | 4,320 | 5,450 | 4,270 | 4,920 | +600 | +13.9 | 6,841,800 |
| 02/02 | 4,200 | 4,400 | 3,650 | 4,320 | +130 | +3.1 | 5,852,300 |
| 02/01 | 4,650 | 5,030 | 4,160 | 4,190 | -260 | -5.8 | 2,881,000 |
| 01/12 | 4,040 | 5,280 | 3,780 | 4,450 | +500 | +12.7 | 4,233,100 |
| 01/11 | 3,080 | 4,250 | 3,000 | 3,950 | +1,000 | +33.9 | 3,320,200 |
| 01/10 | 2,390 | 3,750 | 2,260 | 2,950 | +565 | +23.7 | 4,541,000 |
| 01/09 | 3,450 | 3,480 | 2,305 | 2,385 | -1,015 | -29.9 | 2,059,000 |
| 01/08 | 5,050 | 5,690 | 3,330 | 3,400 | -1,650 | -32.7 | 1,825,000 |
| 01/07 | 6,380 | 6,460 | 4,690 | 5,050 | -1,370 | -21.3 | 935,500 |
| 01/06 | 7,800 | 7,950 | 6,150 | 6,420 | -1,460 | -18.5 | 1,298,900 |
| 01/05 | 8,150 | 8,750 | 7,510 | 7,880 | -170 | -2.1 | 1,292,900 |
| 01/04 | 7,610 | 8,180 | 7,110 | 8,050 | +450 | +5.9 | 1,590,200 |
| 01/03 | 7,050 | 8,000 | 5,910 | 7,600 | +350 | +4.8 | 1,814,400 |
| 01/02 | 8,130 | 8,180 | 6,850 | 7,250 | -980 | -11.9 | 1,584,900 |
| 01/01 | 6,890 | 8,360 | 6,110 | 8,230 | +1,740 | +26.8 | 2,692,100 |
| 00/12 | 6,800 | 8,000 | 6,100 | 6,490 | -330 | -4.8 | 1,980,200 |
| 00/11 | 8,060 | 9,460 | 6,800 | 6,820 | -880 | -11.4 | 2,396,500 |
| 00/10 | 11,000 | 11,200 | 7,630 | 7,700 | -3,600 | -31.9 | 3,559,800 |
| 00/09 | 12,850 | 12,870 | 11,040 | 11,300 | -1,150 | -9.2 | 2,731,700 |
| 00/08 | 11,320 | 12,980 | 9,850 | 12,450 | +1,730 | +16.1 | 3,984,300 |
| 00/07 | 14,110 | 14,200 | 9,800 | 10,720 | -3,480 | -24.5 | 2,587,900 |
| 00/06 | 12,110 | 14,280 | 11,310 | 14,200 | +2,090 | +17.3 | 4,002,100 |
| 00/05 | 11,440 | 12,850 | 10,520 | 12,110 | +810 | +7.2 | 2,649,000 |
| 00/04 | 12,900 | 13,000 | 8,580 | 11,300 | -1,430 | -11.2 | 2,992,100 |
| 00/03 | 14,390 | 14,410 | 8,900 | 12,730 | -1,480 | -10.4 | 3,115,800 |
| 00/02 | 14,200 | 15,480 | 13,610 | 14,210 | +240 | +1.7 | 3,327,100 |
| 00/01 | 16,300 | 16,300 | 12,560 | 13,970 | -2,530 | -15.3 | 3,226,700 |
| 99/12 | 13,800 | 16,900 | 12,700 | 16,500 | ー | ー | 5,709,400 |
▶︎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
