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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 4,020 | 4,660 | 3,940 | 4,170 | +170 | +4.3 | 13,797,200 |
| 07/03 | 4,480 | 4,580 | 3,920 | 4,000 | -460 | -10.3 | 10,341,500 |
| 07/02 | 5,110 | 5,140 | 4,320 | 4,460 | -620 | -12.2 | 14,209,400 |
| 07/01 | 5,730 | 5,820 | 5,050 | 5,080 | -540 | -9.6 | 9,067,200 |
| 06/12 | 5,350 | 5,920 | 5,280 | 5,620 | +260 | +4.9 | 8,038,200 |
| 06/11 | 5,620 | 5,740 | 4,810 | 5,360 | -290 | -5.1 | 13,993,500 |
| 06/10 | 6,190 | 6,360 | 5,560 | 5,650 | -550 | -8.9 | 9,832,500 |
| 06/09 | 5,660 | 6,430 | 5,530 | 6,200 | +530 | +9.4 | 12,269,500 |
| 06/08 | 5,440 | 5,960 | 5,010 | 5,670 | +350 | +6.6 | 7,757,500 |
| 06/07 | 5,980 | 6,270 | 4,910 | 5,320 | -620 | -10.4 | 7,568,000 |
| 06/06 | 6,210 | 6,230 | 5,330 | 5,940 | -210 | -3.4 | 7,200,600 |
| 06/05 | 6,750 | 7,050 | 5,880 | 6,150 | -620 | -9.2 | 8,487,800 |
| 06/04 | 7,140 | 7,640 | 6,690 | 6,770 | -260 | -3.7 | 7,686,700 |
| 06/03 | 6,760 | 7,190 | 5,960 | 7,030 | +170 | +2.5 | 9,705,500 |
| 06/02 | 8,310 | 8,410 | 6,650 | 6,860 | -1,550 | -18.4 | 8,850,100 |
| 06/01 | 7,210 | 8,840 | 7,070 | 8,410 | +1,530 | +22.2 | 6,847,300 |
| 05/12 | 6,450 | 7,040 | 6,190 | 6,880 | +380 | +5.9 | 6,146,100 |
| 05/11 | 5,280 | 6,660 | 5,110 | 6,500 | +1,190 | +22.4 | 8,046,900 |
| 05/10 | 5,130 | 5,690 | 4,980 | 5,310 | +180 | +3.5 | 4,016,100 |
| 05/09 | 4,800 | 5,180 | 4,760 | 5,130 | +350 | +7.3 | 3,601,200 |
| 05/08 | 4,900 | 5,130 | 4,630 | 4,780 | -70 | -1.4 | 4,269,900 |
| 05/07 | 4,460 | 4,880 | 4,390 | 4,850 | +370 | +8.3 | 3,892,800 |
| 05/06 | 4,340 | 4,560 | 4,150 | 4,480 | +90 | +2.1 | 4,636,300 |
| 05/05 | 3,610 | 4,400 | 3,570 | 4,390 | +820 | +23.0 | 5,403,900 |
| 05/04 | 3,720 | 4,040 | 3,520 | 3,570 | -160 | -4.3 | 3,783,700 |
| 05/03 | 3,810 | 3,960 | 3,600 | 3,730 | -100 | -2.6 | 3,503,700 |
| 05/02 | 3,560 | 3,840 | 3,500 | 3,830 | +310 | +8.8 | 2,930,700 |
| 05/01 | 3,390 | 3,570 | 3,290 | 3,520 | +100 | +2.9 | 2,266,200 |
| 04/12 | 3,110 | 3,430 | 3,070 | 3,420 | +260 | +8.2 | 2,654,000 |
| 04/11 | 3,290 | 3,310 | 3,110 | 3,160 | -130 | -4.0 | 2,894,600 |
▶︎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
