7433東証P貸借
業種 卸売業
伯東 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 |
|---|---|
| 6,280 (24/01/17) | 4,740 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,280 (24/01/17) | 5,000 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 5,110 | 5,120 | 5,060 | 5,100 | -10 | -0.2 | 63,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 5,120 | 5,130 | 5,100 | 5,110 | 0 | 0.0 | 46,700 |
| 5/21 | 5,090 | 5,150 | 5,090 | 5,110 | +30 | +0.6 | 52,000 |
| 5/20 | 5,060 | 5,090 | 5,050 | 5,080 | +30 | +0.6 | 56,500 |
| 5/17 | 5,010 | 5,070 | 5,000 | 5,050 | +30 | +0.6 | 63,500 |
| 5/16 | 5,060 | 5,070 | 5,000 | 5,020 | -40 | -0.8 | 143,500 |
| 5/15 | 5,070 | 5,090 | 5,040 | 5,060 | -10 | -0.2 | 75,500 |
| 5/14 | 5,060 | 5,110 | 5,050 | 5,070 | +10 | +0.2 | 84,100 |
| 5/13 | 5,090 | 5,090 | 5,050 | 5,060 | -20 | -0.4 | 83,400 |
| 5/10 | 5,150 | 5,170 | 5,070 | 5,080 | -90 | -1.7 | 119,500 |
| 5/9 | 5,160 | 5,170 | 5,120 | 5,170 | +20 | +0.4 | 64,700 |
| 5/8 | 5,190 | 5,200 | 5,150 | 5,150 | -10 | -0.2 | 89,500 |
| 5/7 | 5,100 | 5,180 | 5,100 | 5,160 | +70 | +1.4 | 103,700 |
| 5/2 | 5,130 | 5,160 | 5,090 | 5,090 | -30 | -0.6 | 119,200 |
| 5/1 | 5,230 | 5,230 | 5,030 | 5,120 | -340 | -6.2 | 427,400 |
| 4/30 | 5,510 | 5,520 | 5,430 | 5,460 | -20 | -0.4 | 76,500 |
| 4/26 | 5,410 | 5,490 | 5,410 | 5,480 | +50 | +0.9 | 65,100 |
| 4/25 | 5,430 | 5,470 | 5,430 | 5,430 | -30 | -0.6 | 48,700 |
| 4/24 | 5,410 | 5,470 | 5,400 | 5,460 | +100 | +1.9 | 73,800 |
| 4/23 | 5,410 | 5,420 | 5,330 | 5,360 | -20 | -0.4 | 70,400 |
| 4/22 | 5,350 | 5,400 | 5,320 | 5,380 | +80 | +1.5 | 88,500 |
| 4/19 | 5,420 | 5,440 | 5,270 | 5,300 | -170 | -3.1 | 160,300 |
| 4/18 | 5,420 | 5,470 | 5,370 | 5,470 | +80 | +1.5 | 59,600 |
| 4/17 | 5,380 | 5,440 | 5,340 | 5,390 | +40 | +0.8 | 91,400 |
| 4/16 | 5,400 | 5,430 | 5,350 | 5,350 | -100 | -1.8 | 97,300 |
| 4/15 | 5,440 | 5,450 | 5,400 | 5,450 | -10 | -0.2 | 61,800 |
| 4/12 | 5,510 | 5,510 | 5,440 | 5,460 | -40 | -0.7 | 54,100 |
| 4/11 | 5,500 | 5,520 | 5,470 | 5,500 | -10 | -0.2 | 69,200 |
| 4/10 | 5,520 | 5,540 | 5,490 | 5,510 | +10 | +0.2 | 58,100 |
| 4/9 | 5,500 | 5,530 | 5,470 | 5,500 | +30 | +0.6 | 67,400 |
| 4/8 | 5,490 | 5,500 | 5,440 | 5,470 | 0 | 0.0 | 59,000 |
▶︎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