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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,100 | 3,340 | 3,070 | 3,290 | +190 | +6.1 | 2,707,600 |
| 04/09 | 3,210 | 3,310 | 3,010 | 3,100 | -130 | -4.0 | 2,347,900 |
| 04/08 | 3,390 | 3,450 | 3,050 | 3,230 | -110 | -3.3 | 2,674,100 |
| 04/07 | 3,770 | 3,780 | 3,240 | 3,340 | -410 | -10.9 | 2,542,200 |
| 04/06 | 3,700 | 3,800 | 3,530 | 3,750 | +50 | +1.4 | 3,462,100 |
| 04/05 | 3,660 | 3,730 | 3,120 | 3,700 | +80 | +2.2 | 3,856,100 |
| 04/04 | 3,530 | 3,870 | 3,410 | 3,620 | +100 | +2.8 | 4,521,900 |
| 04/03 | 3,140 | 3,600 | 3,130 | 3,520 | +400 | +12.8 | 4,352,300 |
| 04/02 | 3,250 | 3,310 | 3,010 | 3,120 | -180 | -5.5 | 2,507,000 |
| 04/01 | 3,390 | 3,550 | 3,220 | 3,300 | -30 | -0.9 | 2,489,300 |
| 03/12 | 3,250 | 3,540 | 3,060 | 3,330 | 0 | 0.0 | 2,010,000 |
| 03/11 | 3,590 | 3,640 | 3,180 | 3,330 | -110 | -3.2 | 2,463,500 |
| 03/10 | 3,370 | 3,670 | 3,200 | 3,440 | +50 | +1.5 | 3,253,500 |
| 03/09 | 3,780 | 3,990 | 3,200 | 3,390 | -330 | -8.9 | 4,255,400 |
| 03/08 | 3,360 | 3,750 | 2,955 | 3,720 | +450 | +13.8 | 3,221,000 |
| 03/07 | 2,750 | 3,790 | 2,715 | 3,270 | +560 | +20.7 | 6,073,400 |
| 03/06 | 2,605 | 3,090 | 2,460 | 2,710 | +185 | +7.3 | 3,136,100 |
| 03/05 | 2,040 | 2,550 | 2,040 | 2,525 | +470 | +22.9 | 4,533,300 |
| 03/04 | 2,080 | 2,200 | 1,961 | 2,055 | -45 | -2.1 | 2,504,900 |
| 03/03 | 2,610 | 2,620 | 2,065 | 2,100 | -550 | -20.8 | 3,392,500 |
| 03/02 | 2,700 | 2,900 | 2,580 | 2,650 | -80 | -2.9 | 1,251,800 |
| 03/01 | 2,755 | 2,950 | 2,590 | 2,730 | +55 | +2.1 | 2,432,100 |
| 02/12 | 2,910 | 3,200 | 2,475 | 2,675 | -275 | -9.3 | 2,691,400 |
| 02/11 | 2,465 | 3,020 | 2,250 | 2,950 | +430 | +17.1 | 4,060,600 |
| 02/10 | 2,865 | 2,865 | 2,060 | 2,520 | -345 | -12.0 | 2,463,800 |
| 02/09 | 3,130 | 3,190 | 2,695 | 2,865 | -335 | -10.5 | 2,496,500 |
| 02/08 | 3,310 | 3,530 | 2,895 | 3,200 | -150 | -4.5 | 2,367,900 |
| 02/07 | 4,070 | 4,200 | 3,160 | 3,350 | -720 | -17.7 | 2,414,500 |
| 02/06 | 4,770 | 4,880 | 3,800 | 4,070 | -660 | -14.0 | 2,108,300 |
| 02/05 | 4,990 | 5,070 | 4,570 | 4,730 | -120 | -2.5 | 2,505,200 |
▶︎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
