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
7,297.8
円
(15:24)
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 | 7,294 | -1,227 | -14.4 | 7,963,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,861 | 1,863 | 1,610 | 1,787 | -56 | -3.0 | 3,512,000 |
| 14/09 | 1,780 | 1,938 | 1,750 | 1,843 | +98 | +5.6 | 5,304,400 |
| 14/08 | 1,812 | 1,843 | 1,690 | 1,745 | -95 | -5.2 | 4,765,600 |
| 14/07 | 1,821 | 1,908 | 1,752 | 1,840 | +19 | +1.0 | 5,571,300 |
| 14/06 | 1,834 | 1,910 | 1,761 | 1,821 | -9 | -0.5 | 7,307,500 |
| 14/05 | 1,739 | 1,883 | 1,645 | 1,830 | +108 | +6.3 | 4,939,000 |
| 14/04 | 1,830 | 1,969 | 1,710 | 1,722 | -95 | -5.2 | 4,859,600 |
| 14/03 | 2,030 | 2,072 | 1,715 | 1,817 | -274 | -13.1 | 6,051,300 |
| 14/02 | 1,980 | 2,128 | 1,844 | 2,091 | +71 | +3.5 | 4,595,600 |
| 14/01 | 2,209 | 2,233 | 1,994 | 2,020 | -193 | -8.7 | 3,563,700 |
| 13/12 | 2,109 | 2,219 | 2,046 | 2,213 | +111 | +5.3 | 5,234,100 |
| 13/11 | 1,872 | 2,161 | 1,761 | 2,102 | +233 | +12.5 | 5,617,800 |
| 13/10 | 1,811 | 1,922 | 1,635 | 1,869 | +71 | +4.0 | 4,556,900 |
| 13/09 | 1,849 | 1,955 | 1,780 | 1,798 | -51 | -2.8 | 3,764,700 |
| 13/08 | 1,913 | 2,029 | 1,841 | 1,849 | -71 | -3.7 | 3,178,100 |
| 13/07 | 2,220 | 2,334 | 1,915 | 1,920 | -289 | -13.1 | 3,545,400 |
| 13/06 | 2,090 | 2,247 | 1,936 | 2,209 | +48 | +2.2 | 4,190,400 |
| 13/05 | 2,130 | 2,528 | 2,044 | 2,161 | +20 | +0.9 | 5,756,700 |
| 13/04 | 1,968 | 2,189 | 1,789 | 2,141 | +186 | +9.5 | 5,333,500 |
| 13/03 | 1,760 | 2,093 | 1,746 | 1,955 | +179 | +10.1 | 4,782,400 |
| 13/02 | 1,569 | 1,803 | 1,551 | 1,776 | +208 | +13.3 | 4,500,300 |
| 13/01 | 1,450 | 1,620 | 1,403 | 1,568 | +161 | +11.4 | 4,023,900 |
| 12/12 | 1,356 | 1,420 | 1,312 | 1,407 | +46 | +3.4 | 3,284,300 |
| 12/11 | 1,211 | 1,390 | 1,156 | 1,361 | +156 | +13.0 | 4,238,300 |
| 12/10 | 1,075 | 1,212 | 962 | 1,205 | +122 | +11.3 | 3,982,700 |
| 12/09 | 1,125 | 1,245 | 1,063 | 1,083 | -48 | -4.2 | 3,408,300 |
| 12/08 | 1,215 | 1,290 | 1,130 | 1,131 | -98 | -8.0 | 3,599,300 |
| 12/07 | 1,438 | 1,446 | 1,158 | 1,229 | -179 | -12.7 | 3,102,100 |
| 12/06 | 1,343 | 1,487 | 1,256 | 1,408 | +46 | +3.4 | 4,149,200 |
| 12/05 | 1,675 | 1,682 | 1,336 | 1,362 | -287 | -17.4 | 5,616,800 |
▶︎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
