！決算発表予定日 2024/05/10
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) | 5,030 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,695 (24/03/08) | 8,105 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 8,260 | 12,695 | 8,105 | 10,285 | +1,614 | +18.6 | 39,658,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,250 | 9,121 | 4,215 | 8,671 | +4,401 | +103.1 | 77,006,000 |
| 2022 | 5,190 | 5,270 | 4,100 | 4,270 | -830 | -16.3 | 63,154,100 |
| 2021 | 4,890 | 5,740 | 4,025 | 5,100 | +250 | +5.2 | 71,416,700 |
| 2020 | 4,155 | 5,150 | 2,400 | 4,850 | +590 | +13.9 | 59,028,200 |
| 2019 | 2,523 | 4,345 | 2,419 | 4,260 | +1,487 | +53.6 | 63,157,800 |
| 2018 | 4,590 | 5,060 | 2,430 | 2,773 | -1,687 | -37.8 | 59,887,900 |
| 2017 | 3,485 | 5,130 | 3,165 | 4,460 | +995 | +28.7 | 57,345,300 |
| 2016 | 2,682 | 3,620 | 1,970 | 3,465 | +764 | +28.3 | 51,264,200 |
| 2015 | 2,429 | 2,987 | 2,051 | 2,701 | +262 | +10.7 | 58,002,500 |
| 2014 | 2,209 | 2,537 | 1,610 | 2,439 | +226 | +10.2 | 68,059,500 |
| 2013 | 1,450 | 2,528 | 1,403 | 2,213 | +806 | +57.3 | 54,484,200 |
| 2012 | 1,497 | 1,797 | 962 | 1,407 | -60 | -4.1 | 45,633,800 |
| 2011 | 1,289 | 1,691 | 1,050 | 1,467 | +198 | +15.6 | 49,554,900 |
| 2010 | 1,116 | 1,698 | 991 | 1,269 | +154 | +13.8 | 52,390,100 |
| 2009 | 786 | 1,447 | 677 | 1,115 | +369 | +49.5 | 46,755,500 |
| 2008 | 2,605 | 2,640 | 686 | 746 | -1,989 | -72.7 | 90,701,900 |
| 2007 | 5,730 | 5,820 | 2,135 | 2,735 | -2,885 | -51.3 | 142,416,200 |
| 2006 | 7,210 | 8,840 | 4,810 | 5,620 | -1,260 | -18.3 | 108,237,200 |
| 2005 | 3,390 | 7,040 | 3,290 | 6,880 | +3,460 | +101.2 | 52,497,500 |
| 2004 | 3,390 | 3,870 | 3,010 | 3,420 | +90 | +2.7 | 37,009,100 |
| 2003 | 2,755 | 3,990 | 1,961 | 3,330 | +655 | +24.5 | 38,527,500 |
| 2002 | 4,650 | 5,450 | 2,060 | 2,675 | -1,775 | -39.9 | 39,703,600 |
| 2001 | 6,890 | 8,750 | 2,260 | 4,450 | -2,040 | -31.4 | 27,187,200 |
| 2000 | 16,300 | 16,300 | 6,100 | 6,490 | -10,010 | -60.7 | 36,553,200 |
| 1999 | 4,450 | 16,900 | 3,750 | 16,500 | +12,000 | +266.7 | 58,585,200 |
| 1998 | 2,840 | 6,200 | 2,575 | 4,500 | +1,580 | +54.1 | 26,887,800 |
| 1997 | 1,220 | 4,200 | 1,080 | 2,920 | +1,700 | +139.3 | 40,901,000 |
| 1996 | 1,880 | 1,990 | 1,080 | 1,220 | -630 | -34.1 | 10,633,000 |
| 1995 | 1,260 | 2,150 | 815 | 1,850 | +550 | +42.3 | 22,766,000 |
| 1994 | 990 | 1,600 | 950 | 1,300 | +320 | +32.7 | 9,558,000 |
▶︎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