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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,088 | 1,088 | 1,071 | 1,080 | -9 | -0.8 | 27,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,024 | 1,092 | 1,011 | 1,089 | +65 | +6.4 | 49,600 |
| 4/19 | 1,043 | 1,043 | 1,015 | 1,024 | -19 | -1.8 | 25,000 |
| 4/12 | 1,042 | 1,060 | 1,032 | 1,043 | +3 | +0.3 | 20,400 |
| 4/5 | 1,053 | 1,061 | 1,040 | 1,040 | -14 | -1.3 | 21,700 |
| 3/29 | 1,064 | 1,075 | 1,049 | 1,054 | -1 | -0.1 | 46,900 |
| 3/22 | 1,063 | 1,086 | 1,043 | 1,055 | -3 | -0.3 | 21,900 |
| 3/15 | 1,065 | 1,078 | 1,041 | 1,058 | -12 | -1.1 | 18,500 |
| 3/8 | 1,025 | 1,091 | 1,020 | 1,070 | +50 | +4.9 | 32,400 |
| 3/1 | 1,024 | 1,030 | 1,010 | 1,020 | -4 | -0.4 | 45,100 |
| 2/22 | 997 | 1,055 | 997 | 1,024 | +38 | +3.9 | 79,600 |
| 2/16 | 986 | 994 | 960 | 986 | 0 | 0.0 | 38,000 |
| 2/9 | 995 | 996 | 982 | 986 | -7 | -0.7 | 14,200 |
| 2/2 | 1,000 | 1,009 | 982 | 993 | -6 | -0.6 | 60,700 |
| 1/26 | 988 | 1,000 | 981 | 999 | +8 | +0.8 | 27,200 |
| 1/19 | 977 | 991 | 971 | 991 | +10 | +1.0 | 15,500 |
| 1/12 | 976 | 991 | 960 | 981 | +5 | +0.5 | 18,300 |
| 1/5 | 965 | 979 | 955 | 976 | +9 | +0.9 | 8,400 |
| 12/29 | 960 | 981 | 937 | 967 | +7 | +0.7 | 45,600 |
| 12/22 | 962 | 970 | 951 | 960 | -9 | -0.9 | 63,500 |
| 12/15 | 977 | 977 | 961 | 969 | -8 | -0.8 | 20,700 |
| 12/8 | 974 | 977 | 953 | 977 | +4 | +0.4 | 11,500 |
| 12/1 | 997 | 999 | 968 | 973 | -24 | -2.4 | 55,200 |
| 11/24 | 985 | 998 | 985 | 997 | +8 | +0.8 | 14,400 |
| 11/17 | 986 | 991 | 976 | 989 | +4 | +0.4 | 13,800 |
| 11/10 | 974 | 986 | 961 | 985 | +10 | +1.0 | 21,800 |
| 11/2 | 982 | 983 | 964 | 975 | -3 | -0.3 | 7,300 |
| 10/27 | 983 | 983 | 966 | 978 | -1 | -0.1 | 13,200 |
| 10/20 | 956 | 986 | 956 | 979 | -6 | -0.6 | 6,200 |
| 10/13 | 995 | 995 | 983 | 985 | -9 | -0.9 | 12,200 |
| 10/6 | 988 | 1,000 | 953 | 994 | -11 | -1.1 | 48,900 |
▶︎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