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
10,799
円
(12:35)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,695 (24/03/08) | 5,370 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,695 (24/03/08) | 8,105 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 10,780 | 11,220 | 10,600 | 10,780 | -35 | -0.3 | 846,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 7,550 | 7,670 | 6,900 | 7,080 | -550 | -7.2 | 2,097,100 |
| 10/13 | 7,300 | 7,950 | 7,260 | 7,630 | +450 | +6.3 | 1,274,300 |
| 10/6 | 7,530 | 7,680 | 7,080 | 7,180 | -310 | -4.1 | 1,344,600 |
| 9/29 | 7,300 | 7,600 | 7,230 | 7,490 | +220 | +3.0 | 1,387,500 |
| 9/22 | 7,520 | 7,520 | 6,990 | 7,270 | -380 | -5.0 | 1,843,800 |
| 9/15 | 7,790 | 7,940 | 7,460 | 7,650 | -290 | -3.7 | 2,148,800 |
| 9/8 | 7,850 | 8,330 | 7,770 | 7,940 | 0 | 0.0 | 2,066,900 |
| 9/1 | 7,820 | 8,210 | 7,710 | 7,940 | +220 | +2.9 | 1,340,000 |
| 8/25 | 7,830 | 8,240 | 7,680 | 7,720 | -70 | -0.9 | 1,821,900 |
| 8/18 | 7,640 | 8,040 | 7,620 | 7,790 | +60 | +0.8 | 1,489,500 |
| 8/10 | 8,320 | 8,320 | 7,560 | 7,730 | -600 | -7.2 | 1,972,300 |
| 8/4 | 7,780 | 8,590 | 7,690 | 8,330 | +620 | +8.0 | 3,435,400 |
| 7/28 | 7,460 | 7,820 | 7,280 | 7,710 | +330 | +4.5 | 1,674,100 |
| 7/21 | 7,820 | 7,950 | 7,270 | 7,380 | -390 | -5.0 | 1,412,600 |
| 7/14 | 7,770 | 7,870 | 7,440 | 7,770 | -40 | -0.5 | 1,640,800 |
| 7/7 | 7,970 | 8,300 | 7,810 | 7,810 | -120 | -1.5 | 1,573,100 |
| 6/30 | 7,430 | 7,980 | 7,360 | 7,930 | +430 | +5.7 | 1,605,400 |
| 6/23 | 7,070 | 7,770 | 7,040 | 7,500 | +310 | +4.3 | 2,491,300 |
| 6/16 | 6,660 | 7,260 | 6,620 | 7,190 | +530 | +8.0 | 2,210,800 |
| 6/9 | 6,210 | 6,680 | 6,150 | 6,660 | +420 | +6.7 | 1,722,500 |
| 6/2 | 6,350 | 6,350 | 6,010 | 6,240 | +90 | +1.5 | 1,439,200 |
| 5/26 | 5,490 | 6,210 | 5,370 | 6,150 | +620 | +11.2 | 1,962,800 |
| 5/19 | 5,200 | 5,770 | 5,190 | 5,530 | +290 | +5.5 | 2,183,100 |
| 5/12 | 5,070 | 5,260 | 5,030 | 5,240 | +170 | +3.4 | 897,400 |
| 5/2 | 5,050 | 5,080 | 4,995 | 5,070 | +70 | +1.4 | 233,900 |
| 4/28 | 5,220 | 5,230 | 4,900 | 5,000 | -230 | -4.4 | 1,044,400 |
| 4/21 | 5,040 | 5,260 | 4,965 | 5,230 | +230 | +4.6 | 1,448,500 |
| 4/14 | 5,040 | 5,080 | 4,970 | 5,000 | -20 | -0.4 | 602,300 |
| 4/7 | 5,130 | 5,130 | 4,885 | 5,020 | -100 | -2.0 | 865,800 |
| 3/31 | 5,150 | 5,170 | 5,050 | 5,120 | +60 | +1.2 | 854,600 |
▶︎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