9651東証S貸借
業種 情報・通信業
日本プロセス 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 |
|---|---|
| 1,091 (24/03/07) | 871 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,091 (24/03/07) | 955 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,033 | 1,041 | 1,024 | 1,024 | -13 | -1.3 | 2,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,031 | 1,037 | 1,031 | 1,037 | +6 | +0.6 | 200 |
| 4/17 | 1,018 | 1,043 | 1,016 | 1,031 | +15 | +1.5 | 4,800 |
| 4/16 | 1,037 | 1,037 | 1,015 | 1,016 | -21 | -2.0 | 15,500 |
| 4/15 | 1,043 | 1,043 | 1,034 | 1,037 | -6 | -0.6 | 2,100 |
| 4/12 | 1,047 | 1,060 | 1,043 | 1,043 | -7 | -0.7 | 7,000 |
| 4/11 | 1,040 | 1,050 | 1,040 | 1,050 | +4 | +0.4 | 1,200 |
| 4/10 | 1,038 | 1,046 | 1,033 | 1,046 | +9 | +0.9 | 3,900 |
| 4/9 | 1,039 | 1,039 | 1,032 | 1,037 | +1 | +0.1 | 4,500 |
| 4/8 | 1,042 | 1,044 | 1,036 | 1,036 | -4 | -0.4 | 3,800 |
| 4/5 | 1,046 | 1,046 | 1,040 | 1,040 | -6 | -0.6 | 2,800 |
| 4/4 | 1,049 | 1,049 | 1,045 | 1,046 | -7 | -0.7 | 3,800 |
| 4/3 | 1,054 | 1,054 | 1,047 | 1,053 | -1 | -0.1 | 2,100 |
| 4/2 | 1,047 | 1,057 | 1,047 | 1,054 | +7 | +0.7 | 2,000 |
| 4/1 | 1,053 | 1,061 | 1,044 | 1,047 | -7 | -0.7 | 11,000 |
| 3/29 | 1,066 | 1,073 | 1,053 | 1,054 | -16 | -1.5 | 14,700 |
| 3/28 | 1,067 | 1,075 | 1,060 | 1,070 | -5 | -0.5 | 10,200 |
| 3/27 | 1,056 | 1,075 | 1,050 | 1,075 | +16 | +1.5 | 9,100 |
| 3/26 | 1,060 | 1,060 | 1,049 | 1,059 | -1 | -0.1 | 7,500 |
| 3/25 | 1,064 | 1,064 | 1,049 | 1,060 | +5 | +0.5 | 5,400 |
| 3/22 | 1,086 | 1,086 | 1,050 | 1,055 | -26 | -2.4 | 4,900 |
| 3/21 | 1,080 | 1,085 | 1,072 | 1,081 | +11 | +1.0 | 5,800 |
| 3/19 | 1,078 | 1,081 | 1,051 | 1,070 | +6 | +0.6 | 6,800 |
| 3/18 | 1,063 | 1,082 | 1,043 | 1,064 | +6 | +0.6 | 4,400 |
| 3/15 | 1,041 | 1,058 | 1,041 | 1,058 | +8 | +0.8 | 1,400 |
| 3/14 | 1,058 | 1,060 | 1,045 | 1,050 | -8 | -0.8 | 7,800 |
| 3/13 | 1,065 | 1,070 | 1,057 | 1,058 | -6 | -0.6 | 1,500 |
| 3/12 | 1,067 | 1,067 | 1,057 | 1,064 | -7 | -0.7 | 1,500 |
| 3/11 | 1,065 | 1,078 | 1,058 | 1,071 | +1 | +0.1 | 6,300 |
| 3/8 | 1,061 | 1,090 | 1,051 | 1,070 | +9 | +0.9 | 4,400 |
| 3/7 | 1,063 | 1,091 | 1,031 | 1,061 | -2 | -0.2 | 13,800 |
▶︎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