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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,728 | 1,745 | 1,478 | 1,649 | -68 | -4.0 | 4,469,000 |
| 12/03 | 1,780 | 1,790 | 1,687 | 1,717 | -38 | -2.2 | 3,998,600 |
| 12/02 | 1,520 | 1,797 | 1,514 | 1,755 | +225 | +14.7 | 3,837,000 |
| 12/01 | 1,497 | 1,575 | 1,447 | 1,530 | +63 | +4.3 | 1,948,200 |
| 11/12 | 1,595 | 1,608 | 1,434 | 1,467 | -88 | -5.7 | 2,597,500 |
| 11/11 | 1,442 | 1,580 | 1,370 | 1,555 | +95 | +6.5 | 3,782,100 |
| 11/10 | 1,301 | 1,558 | 1,282 | 1,460 | +99 | +7.3 | 3,432,200 |
| 11/09 | 1,279 | 1,383 | 1,162 | 1,361 | +109 | +8.7 | 4,625,300 |
| 11/08 | 1,423 | 1,460 | 1,117 | 1,252 | -170 | -12.0 | 6,252,900 |
| 11/07 | 1,559 | 1,594 | 1,418 | 1,422 | -131 | -8.4 | 3,445,600 |
| 11/06 | 1,647 | 1,671 | 1,539 | 1,553 | -93 | -5.7 | 4,762,000 |
| 11/05 | 1,589 | 1,665 | 1,505 | 1,646 | +68 | +4.3 | 4,058,100 |
| 11/04 | 1,478 | 1,583 | 1,371 | 1,578 | +90 | +6.1 | 3,369,200 |
| 11/03 | 1,640 | 1,660 | 1,050 | 1,488 | -136 | -8.4 | 4,852,100 |
| 11/02 | 1,319 | 1,691 | 1,296 | 1,624 | +306 | +23.2 | 5,821,200 |
| 11/01 | 1,289 | 1,390 | 1,283 | 1,318 | +49 | +3.9 | 2,556,700 |
| 10/12 | 1,208 | 1,350 | 1,182 | 1,269 | +55 | +4.5 | 3,872,700 |
| 10/11 | 1,027 | 1,250 | 1,018 | 1,214 | +173 | +16.6 | 3,266,500 |
| 10/10 | 1,088 | 1,133 | 1,023 | 1,041 | -45 | -4.1 | 3,085,600 |
| 10/09 | 1,000 | 1,180 | 991 | 1,086 | +57 | +5.5 | 3,129,300 |
| 10/08 | 1,210 | 1,219 | 1,024 | 1,029 | -145 | -12.4 | 4,205,800 |
| 10/07 | 1,224 | 1,310 | 1,136 | 1,174 | -60 | -4.9 | 3,983,200 |
| 10/06 | 1,370 | 1,503 | 1,193 | 1,234 | -150 | -10.8 | 4,537,000 |
| 10/05 | 1,575 | 1,590 | 1,276 | 1,384 | -231 | -14.3 | 5,476,600 |
| 10/04 | 1,600 | 1,698 | 1,515 | 1,615 | +1 | +0.1 | 5,426,200 |
| 10/03 | 1,251 | 1,646 | 1,238 | 1,614 | +358 | +28.5 | 6,607,400 |
| 10/02 | 1,206 | 1,279 | 1,101 | 1,256 | +31 | +2.5 | 3,842,000 |
| 10/01 | 1,116 | 1,340 | 1,087 | 1,225 | +110 | +9.9 | 4,957,800 |
| 09/12 | 945 | 1,167 | 936 | 1,115 | +168 | +17.7 | 3,694,900 |
| 09/11 | 1,100 | 1,126 | 902 | 947 | -211 | -18.2 | 3,867,400 |
▶︎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
