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 |
|---|---|
| 1,092 (24/04/26) | 871 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,092 (24/04/26) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,080 | 1,087 | 1,077 | 1,080 | 0 | 0.0 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,030 | 1,063 | 1,028 | 1,063 | +33 | +3.2 | 9,400 |
| 3/5 | 1,020 | 1,030 | 1,020 | 1,030 | +2 | +0.2 | 2,900 |
| 3/4 | 1,025 | 1,029 | 1,021 | 1,028 | +8 | +0.8 | 1,900 |
| 3/1 | 1,027 | 1,027 | 1,020 | 1,020 | -7 | -0.7 | 2,100 |
| 2/29 | 1,024 | 1,027 | 1,013 | 1,027 | +3 | +0.3 | 4,500 |
| 2/28 | 1,020 | 1,024 | 1,010 | 1,024 | +4 | +0.4 | 5,000 |
| 2/27 | 1,017 | 1,030 | 1,017 | 1,020 | +1 | +0.1 | 6,300 |
| 2/26 | 1,024 | 1,030 | 1,014 | 1,019 | -5 | -0.5 | 27,200 |
| 2/22 | 1,014 | 1,024 | 1,001 | 1,024 | +9 | +0.9 | 6,500 |
| 2/21 | 1,017 | 1,026 | 1,001 | 1,015 | -10 | -1.0 | 6,700 |
| 2/20 | 1,040 | 1,055 | 1,014 | 1,025 | -8 | -0.8 | 14,000 |
| 2/19 | 997 | 1,046 | 997 | 1,033 | +47 | +4.8 | 52,400 |
| 2/16 | 973 | 992 | 973 | 986 | +17 | +1.8 | 7,000 |
| 2/15 | 967 | 982 | 963 | 969 | -13 | -1.3 | 5,400 |
| 2/14 | 983 | 985 | 960 | 982 | -4 | -0.4 | 15,900 |
| 2/13 | 986 | 994 | 980 | 986 | 0 | 0.0 | 9,700 |
| 2/9 | 988 | 991 | 986 | 986 | -2 | -0.2 | 3,000 |
| 2/8 | 994 | 994 | 982 | 988 | -2 | -0.2 | 3,400 |
| 2/7 | 995 | 995 | 990 | 990 | -5 | -0.5 | 2,800 |
| 2/6 | 995 | 996 | 994 | 995 | +1 | +0.1 | 2,900 |
| 2/5 | 995 | 995 | 992 | 994 | +1 | +0.1 | 2,100 |
| 2/2 | 996 | 996 | 988 | 993 | +3 | +0.3 | 2,200 |
▶︎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