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) | 6,150 (23/06/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 11,270 | 11,295 | 10,935 | 11,145 | -30 | -0.3 | 578,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 5,050 | 5,120 | 4,935 | 5,060 | +10 | +0.2 | 553,500 |
| 3/17 | 5,040 | 5,090 | 4,915 | 5,050 | -70 | -1.4 | 882,700 |
| 3/10 | 5,050 | 5,180 | 5,030 | 5,120 | +100 | +2.0 | 809,300 |
| 3/3 | 5,020 | 5,120 | 4,975 | 5,020 | -20 | -0.4 | 1,032,000 |
| 2/24 | 4,740 | 5,070 | 4,735 | 5,040 | +305 | +6.4 | 1,348,000 |
| 2/17 | 4,640 | 4,805 | 4,605 | 4,735 | +50 | +1.1 | 885,200 |
| 2/10 | 4,560 | 4,705 | 4,480 | 4,685 | +155 | +3.4 | 1,399,900 |
| 2/3 | 4,475 | 4,560 | 4,430 | 4,530 | +45 | +1.0 | 811,000 |
| 1/27 | 4,495 | 4,630 | 4,455 | 4,485 | +50 | +1.1 | 1,112,500 |
| 1/20 | 4,370 | 4,510 | 4,330 | 4,435 | +65 | +1.5 | 756,200 |
| 1/13 | 4,410 | 4,465 | 4,355 | 4,370 | +30 | +0.7 | 703,100 |
| 1/6 | 4,250 | 4,340 | 4,215 | 4,340 | +70 | +1.6 | 612,800 |
| 12/30 | 4,300 | 4,415 | 4,240 | 4,270 | -45 | -1.0 | 906,600 |
| 12/23 | 4,430 | 4,505 | 4,250 | 4,315 | -145 | -3.3 | 1,074,800 |
| 12/16 | 4,400 | 4,545 | 4,375 | 4,460 | +45 | +1.0 | 946,400 |
| 12/9 | 4,325 | 4,425 | 4,290 | 4,415 | +80 | +1.9 | 892,800 |
| 12/2 | 4,495 | 4,495 | 4,310 | 4,335 | -150 | -3.3 | 1,068,400 |
| 11/25 | 4,405 | 4,510 | 4,370 | 4,485 | +90 | +2.1 | 956,400 |
| 11/18 | 4,395 | 4,505 | 4,300 | 4,395 | +30 | +0.7 | 1,482,300 |
| 11/11 | 4,200 | 4,410 | 4,170 | 4,365 | +250 | +6.1 | 2,191,400 |
| 11/4 | 4,530 | 4,565 | 4,100 | 4,115 | -330 | -7.4 | 2,081,900 |
| 10/28 | 4,375 | 4,490 | 4,345 | 4,445 | +170 | +4.0 | 1,931,600 |
| 10/21 | 4,160 | 4,325 | 4,145 | 4,275 | +50 | +1.2 | 1,200,800 |
| 10/14 | 4,305 | 4,325 | 4,125 | 4,225 | -240 | -5.4 | 1,613,300 |
| 10/7 | 4,260 | 4,620 | 4,260 | 4,465 | +205 | +4.8 | 1,525,200 |
| 9/30 | 4,570 | 4,580 | 4,245 | 4,260 | -400 | -8.6 | 1,463,400 |
| 9/22 | 4,630 | 4,700 | 4,605 | 4,660 | +75 | +1.6 | 636,300 |
| 9/16 | 4,715 | 4,750 | 4,585 | 4,585 | -90 | -1.9 | 1,007,800 |
▶︎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