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 | 7,536 | 7,692 | -829 | -9.7 | 7,000,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,575 | 4,660 | 4,025 | 4,625 | +10 | +0.2 | 6,684,300 |
| 21/09 | 4,825 | 5,280 | 4,555 | 4,615 | -205 | -4.3 | 5,666,300 |
| 21/08 | 4,755 | 4,945 | 4,485 | 4,820 | +155 | +3.3 | 6,622,600 |
| 21/07 | 5,000 | 5,050 | 4,535 | 4,665 | -365 | -7.3 | 6,208,700 |
| 21/06 | 5,440 | 5,740 | 4,890 | 5,030 | -410 | -7.5 | 4,857,000 |
| 21/05 | 5,140 | 5,630 | 4,850 | 5,440 | +270 | +5.2 | 5,314,000 |
| 21/04 | 5,230 | 5,680 | 5,170 | 5,170 | +130 | +2.6 | 4,656,300 |
| 21/03 | 4,770 | 5,350 | 4,460 | 5,040 | +410 | +8.9 | 6,267,800 |
| 21/02 | 4,800 | 5,380 | 4,480 | 4,630 | -205 | -4.2 | 6,036,300 |
| 21/01 | 4,890 | 5,550 | 4,735 | 4,835 | -15 | -0.3 | 4,958,300 |
| 20/12 | 4,615 | 5,150 | 4,595 | 4,850 | +245 | +5.3 | 5,411,700 |
| 20/11 | 3,495 | 4,775 | 3,480 | 4,605 | +1,095 | +31.2 | 6,286,000 |
| 20/10 | 3,295 | 3,685 | 3,250 | 3,510 | +180 | +5.4 | 4,194,100 |
| 20/09 | 3,220 | 3,410 | 3,145 | 3,330 | +90 | +2.8 | 3,742,800 |
| 20/08 | 3,395 | 3,585 | 3,145 | 3,240 | -90 | -2.7 | 4,737,000 |
| 20/07 | 3,450 | 3,635 | 3,295 | 3,330 | -110 | -3.2 | 4,056,000 |
| 20/06 | 3,555 | 3,850 | 3,340 | 3,440 | -45 | -1.3 | 4,803,100 |
| 20/05 | 3,455 | 3,845 | 3,275 | 3,485 | -40 | -1.1 | 5,212,000 |
| 20/04 | 3,020 | 3,585 | 2,767 | 3,525 | +445 | +14.5 | 4,851,000 |
| 20/03 | 3,320 | 3,610 | 2,400 | 3,080 | -300 | -8.9 | 7,286,200 |
| 20/02 | 3,800 | 4,155 | 3,350 | 3,380 | -540 | -13.8 | 3,995,800 |
| 20/01 | 4,155 | 4,385 | 3,860 | 3,920 | -340 | -8.0 | 4,452,500 |
| 19/12 | 3,950 | 4,345 | 3,835 | 4,260 | +330 | +8.4 | 4,825,300 |
| 19/11 | 3,470 | 4,025 | 3,460 | 3,930 | +420 | +12.0 | 6,771,000 |
▶︎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
