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
7,383.8
円
(13:26)
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 | 7,378 | -1,143 | -13.4 | 7,869,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,615 | 3,720 | 3,165 | 3,455 | -50 | -1.4 | 4,673,300 |
| 17/03 | 3,635 | 3,795 | 3,475 | 3,505 | -150 | -4.1 | 3,591,400 |
| 17/02 | 3,650 | 3,965 | 3,625 | 3,655 | -45 | -1.2 | 4,623,100 |
| 17/01 | 3,485 | 3,840 | 3,415 | 3,700 | +235 | +6.8 | 4,252,900 |
| 16/12 | 3,260 | 3,620 | 3,090 | 3,465 | +245 | +7.6 | 4,274,900 |
| 16/11 | 2,870 | 3,260 | 2,583 | 3,220 | +353 | +12.3 | 5,672,400 |
| 16/10 | 2,710 | 2,869 | 2,676 | 2,867 | +186 | +6.9 | 2,954,600 |
| 16/09 | 2,750 | 2,795 | 2,601 | 2,681 | -68 | -2.5 | 3,519,900 |
| 16/08 | 2,411 | 2,749 | 2,252 | 2,749 | +308 | +12.6 | 4,323,000 |
| 16/07 | 2,368 | 2,588 | 2,210 | 2,441 | +74 | +3.1 | 3,805,500 |
| 16/06 | 2,542 | 2,664 | 2,316 | 2,367 | -209 | -8.1 | 5,246,100 |
| 16/05 | 2,211 | 2,580 | 2,197 | 2,576 | +258 | +11.1 | 4,689,100 |
| 16/04 | 2,207 | 2,423 | 2,038 | 2,318 | +111 | +5.0 | 3,842,700 |
| 16/03 | 2,116 | 2,337 | 2,071 | 2,207 | +92 | +4.4 | 4,656,800 |
| 16/02 | 2,588 | 2,640 | 1,970 | 2,115 | -433 | -17.0 | 4,143,600 |
| 16/01 | 2,682 | 2,696 | 2,320 | 2,548 | -153 | -5.7 | 4,135,600 |
| 15/12 | 2,776 | 2,916 | 2,614 | 2,701 | -57 | -2.1 | 3,675,100 |
| 15/11 | 2,700 | 2,836 | 2,673 | 2,758 | +67 | +2.5 | 3,650,500 |
| 15/10 | 2,274 | 2,748 | 2,240 | 2,691 | +480 | +21.7 | 4,312,900 |
| 15/09 | 2,310 | 2,548 | 2,161 | 2,211 | -120 | -5.2 | 4,302,200 |
| 15/08 | 2,438 | 2,700 | 2,051 | 2,331 | -131 | -5.3 | 5,395,800 |
| 15/07 | 2,676 | 2,715 | 2,364 | 2,462 | -223 | -8.3 | 4,814,100 |
| 15/06 | 2,930 | 2,987 | 2,585 | 2,685 | -206 | -7.1 | 5,891,100 |
| 15/05 | 2,610 | 2,913 | 2,492 | 2,891 | +297 | +11.5 | 5,022,300 |
| 15/04 | 2,757 | 2,862 | 2,438 | 2,594 | -160 | -5.8 | 4,955,000 |
| 15/03 | 2,650 | 2,985 | 2,606 | 2,754 | +88 | +3.3 | 5,717,900 |
| 15/02 | 2,362 | 2,722 | 2,262 | 2,666 | +256 | +10.6 | 6,256,900 |
| 15/01 | 2,429 | 2,489 | 2,270 | 2,410 | -29 | -1.2 | 4,008,700 |
| 14/12 | 2,330 | 2,537 | 2,271 | 2,439 | +116 | +5.0 | 9,734,400 |
| 14/11 | 1,876 | 2,326 | 1,765 | 2,323 | +536 | +30.0 | 7,855,100 |
▶︎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
