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
7,370.1
円
(11:10)
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 | 7,366 | -1,155 | -13.6 | 7,780,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,235 | 3,775 | 3,130 | 3,510 | +335 | +10.6 | 4,314,600 |
| 19/09 | 2,820 | 3,335 | 2,799 | 3,175 | +354 | +12.6 | 3,934,500 |
| 19/08 | 3,005 | 3,090 | 2,581 | 2,821 | -264 | -8.6 | 6,305,300 |
| 19/07 | 2,870 | 3,195 | 2,659 | 3,085 | +316 | +11.4 | 6,273,300 |
| 19/06 | 2,477 | 2,787 | 2,419 | 2,769 | +257 | +10.2 | 4,915,100 |
| 19/05 | 3,170 | 3,180 | 2,468 | 2,512 | -708 | -22.0 | 5,632,300 |
| 19/04 | 2,866 | 3,325 | 2,845 | 3,220 | +404 | +14.4 | 4,794,400 |
| 19/03 | 2,875 | 3,050 | 2,642 | 2,816 | -50 | -1.7 | 5,718,700 |
| 19/02 | 3,180 | 3,275 | 2,863 | 2,866 | -304 | -9.6 | 4,822,200 |
| 19/01 | 2,523 | 3,195 | 2,477 | 3,170 | +397 | +14.3 | 4,851,100 |
| 18/12 | 3,450 | 3,475 | 2,487 | 2,773 | -607 | -18.0 | 5,961,300 |
| 18/11 | 2,680 | 3,495 | 2,635 | 3,380 | +665 | +24.5 | 9,306,800 |
| 18/10 | 2,979 | 3,085 | 2,430 | 2,715 | -237 | -8.0 | 9,489,600 |
| 18/09 | 3,430 | 3,440 | 2,743 | 2,952 | -498 | -14.4 | 7,027,300 |
| 18/08 | 3,830 | 3,890 | 3,075 | 3,450 | -335 | -8.9 | 4,392,800 |
| 18/07 | 3,710 | 3,830 | 3,445 | 3,785 | +120 | +3.3 | 3,422,800 |
| 18/06 | 4,130 | 4,280 | 3,565 | 3,665 | -500 | -12.0 | 3,622,600 |
| 18/05 | 4,185 | 4,690 | 4,125 | 4,165 | -20 | -0.5 | 3,274,500 |
| 18/04 | 4,325 | 4,420 | 4,050 | 4,185 | -110 | -2.6 | 2,716,900 |
| 18/03 | 4,410 | 4,690 | 4,040 | 4,295 | -170 | -3.8 | 3,255,200 |
| 18/02 | 4,820 | 4,855 | 4,130 | 4,465 | -295 | -6.2 | 3,681,500 |
| 18/01 | 4,590 | 5,060 | 4,570 | 4,760 | +300 | +6.7 | 3,736,600 |
| 17/12 | 4,705 | 4,760 | 4,440 | 4,460 | -195 | -4.2 | 4,635,500 |
| 17/11 | 4,530 | 5,130 | 4,440 | 4,655 | +185 | +4.1 | 7,441,500 |
| 17/10 | 4,035 | 4,480 | 3,910 | 4,470 | +485 | +12.2 | 4,277,800 |
| 17/09 | 3,790 | 4,040 | 3,600 | 3,985 | +210 | +5.6 | 3,298,400 |
| 17/08 | 3,815 | 3,875 | 3,660 | 3,775 | -60 | -1.6 | 4,102,800 |
| 17/07 | 3,585 | 3,975 | 3,510 | 3,835 | +220 | +6.1 | 4,156,600 |
| 17/06 | 3,830 | 4,170 | 3,510 | 3,615 | -190 | -5.0 | 6,756,800 |
| 17/05 | 3,515 | 3,850 | 3,510 | 3,805 | +350 | +10.1 | 5,535,200 |
▶︎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
