7292東証S信用
業種 輸送用機器
村上開明堂 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
5,430 (24/03/26) | 2,798 (23/08/24) |
年初来高値 | 年初来安値 |
---|---|
5,430 (24/03/26) | 3,945 (24/01/18) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 4,680 | 4,765 | 4,650 | 4,720 | +20 | +0.4 | 2,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/13 | 4,750 | 4,775 | 4,690 | 4,700 | -55 | -1.2 | 4,300 |
6/12 | 4,815 | 4,820 | 4,745 | 4,755 | -65 | -1.4 | 4,500 |
6/11 | 4,715 | 4,835 | 4,700 | 4,820 | +105 | +2.2 | 10,600 |
6/10 | 4,675 | 4,765 | 4,675 | 4,715 | +55 | +1.2 | 3,600 |
6/7 | 4,745 | 4,745 | 4,660 | 4,660 | -15 | -0.3 | 2,300 |
6/6 | 4,740 | 4,760 | 4,625 | 4,675 | +5 | +0.1 | 7,900 |
6/5 | 4,665 | 4,735 | 4,660 | 4,670 | 0 | 0.0 | 5,400 |
6/4 | 4,760 | 4,795 | 4,650 | 4,670 | -90 | -1.9 | 8,700 |
6/3 | 4,565 | 4,785 | 4,565 | 4,760 | +200 | +4.4 | 14,700 |
5/31 | 4,530 | 4,615 | 4,500 | 4,560 | +25 | +0.6 | 3,500 |
5/30 | 4,500 | 4,570 | 4,480 | 4,535 | +5 | +0.1 | 5,200 |
5/29 | 4,610 | 4,640 | 4,515 | 4,530 | -80 | -1.7 | 13,300 |
5/28 | 4,660 | 4,700 | 4,610 | 4,610 | -60 | -1.3 | 5,700 |
5/27 | 4,710 | 4,725 | 4,665 | 4,670 | -40 | -0.9 | 4,700 |
5/24 | 4,715 | 4,750 | 4,695 | 4,710 | +15 | +0.3 | 4,400 |
5/23 | 4,780 | 4,780 | 4,665 | 4,695 | -85 | -1.8 | 9,700 |
5/22 | 4,675 | 4,800 | 4,675 | 4,780 | +100 | +2.1 | 6,700 |
5/21 | 4,850 | 4,850 | 4,660 | 4,680 | -120 | -2.5 | 7,500 |
5/20 | 4,800 | 4,885 | 4,800 | 4,800 | 0 | 0.0 | 4,400 |
5/17 | 4,790 | 4,890 | 4,730 | 4,800 | +20 | +0.4 | 10,400 |
5/16 | 4,690 | 4,780 | 4,625 | 4,780 | +90 | +1.9 | 7,200 |
5/15 | 4,690 | 4,785 | 4,680 | 4,690 | +5 | +0.1 | 8,600 |
5/14 | 4,700 | 4,750 | 4,520 | 4,685 | +185 | +4.1 | 35,800 |
5/13 | 4,460 | 4,500 | 4,380 | 4,500 | +95 | +2.2 | 16,300 |
5/10 | 4,575 | 4,575 | 4,400 | 4,405 | -210 | -4.6 | 18,400 |
5/9 | 4,575 | 4,650 | 4,575 | 4,615 | +35 | +0.8 | 5,600 |
5/8 | 4,610 | 4,610 | 4,550 | 4,580 | -30 | -0.7 | 5,500 |
5/7 | 4,650 | 4,650 | 4,600 | 4,610 | -40 | -0.9 | 4,100 |
5/2 | 4,655 | 4,655 | 4,580 | 4,650 | +55 | +1.2 | 2,600 |
5/1 | 4,700 | 4,700 | 4,560 | 4,595 | -85 | -1.8 | 8,700 |
▶︎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