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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,192 | 1,307 | 1,106 | 1,158 | -51 | -4.2 | 4,087,100 |
| 09/09 | 1,329 | 1,382 | 1,196 | 1,209 | -119 | -9.0 | 2,400,300 |
| 09/08 | 1,325 | 1,413 | 1,214 | 1,328 | +16 | +1.2 | 3,423,400 |
| 09/07 | 1,370 | 1,384 | 1,150 | 1,312 | -57 | -4.2 | 4,327,800 |
| 09/06 | 1,167 | 1,447 | 1,135 | 1,369 | +202 | +17.3 | 6,066,500 |
| 09/05 | 1,120 | 1,245 | 1,120 | 1,167 | +35 | +3.1 | 2,980,200 |
| 09/04 | 812 | 1,210 | 806 | 1,132 | +330 | +41.2 | 6,044,800 |
| 09/03 | 735 | 916 | 727 | 802 | +46 | +6.1 | 3,362,900 |
| 09/02 | 740 | 869 | 677 | 756 | +16 | +2.2 | 2,814,700 |
| 09/01 | 786 | 898 | 700 | 740 | -6 | -0.8 | 3,685,500 |
| 08/12 | 846 | 897 | 710 | 746 | -91 | -10.9 | 3,783,400 |
| 08/11 | 989 | 1,064 | 686 | 837 | -135 | -13.9 | 5,556,600 |
| 08/10 | 1,252 | 1,277 | 700 | 972 | -289 | -22.9 | 6,437,300 |
| 08/09 | 1,444 | 1,454 | 1,186 | 1,261 | -168 | -11.8 | 5,765,000 |
| 08/08 | 1,550 | 1,582 | 1,389 | 1,429 | -149 | -9.4 | 6,402,200 |
| 08/07 | 1,700 | 1,760 | 1,543 | 1,578 | -141 | -8.2 | 6,252,800 |
| 08/06 | 1,964 | 1,990 | 1,693 | 1,719 | -252 | -12.8 | 5,423,900 |
| 08/05 | 2,080 | 2,160 | 1,812 | 1,971 | -109 | -5.2 | 8,379,800 |
| 08/04 | 1,860 | 2,110 | 1,800 | 2,080 | +250 | +13.7 | 6,415,800 |
| 08/03 | 1,895 | 1,942 | 1,627 | 1,830 | -123 | -6.3 | 8,047,400 |
| 08/02 | 2,160 | 2,315 | 1,785 | 1,953 | -182 | -8.5 | 14,920,200 |
| 08/01 | 2,605 | 2,640 | 2,000 | 2,135 | -600 | -21.9 | 13,317,500 |
| 07/12 | 2,845 | 2,990 | 2,530 | 2,735 | -75 | -2.7 | 6,808,000 |
| 07/11 | 2,750 | 2,860 | 2,260 | 2,810 | +115 | +4.3 | 11,220,500 |
| 07/10 | 2,395 | 2,905 | 2,320 | 2,695 | +305 | +12.8 | 16,340,600 |
| 07/09 | 3,560 | 3,590 | 2,135 | 2,390 | -1,080 | -31.1 | 14,908,900 |
| 07/08 | 3,950 | 3,980 | 3,170 | 3,470 | -580 | -14.3 | 13,434,200 |
| 07/07 | 4,750 | 4,820 | 3,910 | 4,050 | -720 | -15.1 | 9,612,300 |
| 07/06 | 4,450 | 4,900 | 4,150 | 4,770 | +330 | +7.4 | 10,371,000 |
| 07/05 | 4,160 | 4,530 | 3,780 | 4,440 | +270 | +6.5 | 12,305,400 |
▶︎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
