7466東証P貸借
業種 卸売業
SPK 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 |
---|---|
2,140 (24/05/08) | 1,681 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
2,140 (24/05/08) | 1,840 (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) |
---|---|---|---|---|---|---|---|
5/31 | 2,068 | 2,222 | 2,068 | 2,220 | +154 | +7.5 | 173,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 2,037 | 2,070 | 2,025 | 2,066 | +29 | +1.4 | 21,500 |
5/29 | 2,053 | 2,053 | 2,032 | 2,037 | -16 | -0.8 | 11,900 |
5/28 | 2,049 | 2,075 | 2,049 | 2,053 | +4 | +0.2 | 15,000 |
5/27 | 2,066 | 2,066 | 2,031 | 2,049 | -9 | -0.4 | 15,100 |
5/24 | 2,031 | 2,070 | 2,024 | 2,058 | +10 | +0.5 | 20,500 |
5/23 | 2,043 | 2,051 | 2,022 | 2,048 | +17 | +0.8 | 12,300 |
5/22 | 2,054 | 2,058 | 2,031 | 2,031 | -24 | -1.2 | 22,800 |
5/21 | 2,058 | 2,062 | 2,042 | 2,055 | +13 | +0.6 | 12,100 |
5/20 | 2,030 | 2,056 | 2,030 | 2,042 | +16 | +0.8 | 17,300 |
5/17 | 2,032 | 2,033 | 2,019 | 2,026 | -19 | -0.9 | 11,400 |
5/16 | 2,069 | 2,069 | 2,038 | 2,045 | -19 | -0.9 | 12,600 |
5/15 | 2,068 | 2,100 | 2,059 | 2,064 | +5 | +0.2 | 12,100 |
5/14 | 2,110 | 2,110 | 2,047 | 2,059 | -54 | -2.6 | 25,600 |
5/13 | 2,131 | 2,138 | 2,103 | 2,113 | -15 | -0.7 | 17,300 |
5/10 | 2,120 | 2,136 | 2,102 | 2,128 | +25 | +1.2 | 21,300 |
5/9 | 2,124 | 2,128 | 2,097 | 2,103 | -15 | -0.7 | 16,400 |
5/8 | 2,088 | 2,140 | 2,088 | 2,118 | +64 | +3.1 | 68,800 |
5/7 | 2,075 | 2,079 | 2,023 | 2,054 | +3 | +0.2 | 31,100 |
5/2 | 2,060 | 2,060 | 2,046 | 2,051 | -7 | -0.3 | 7,800 |
5/1 | 2,060 | 2,060 | 2,043 | 2,058 | -4 | -0.2 | 7,200 |
4/30 | 2,040 | 2,062 | 2,034 | 2,062 | +30 | +1.5 | 13,900 |
4/26 | 2,011 | 2,038 | 1,998 | 2,032 | +21 | +1.0 | 13,200 |
4/25 | 2,023 | 2,023 | 2,004 | 2,011 | -12 | -0.6 | 9,300 |
4/24 | 1,992 | 2,027 | 1,992 | 2,023 | +33 | +1.7 | 12,400 |
4/23 | 1,981 | 2,012 | 1,981 | 1,990 | +28 | +1.4 | 16,200 |
4/22 | 1,958 | 1,985 | 1,953 | 1,962 | -3 | -0.2 | 15,900 |
4/19 | 2,015 | 2,019 | 1,948 | 1,965 | -50 | -2.5 | 29,300 |
4/18 | 1,994 | 2,015 | 1,994 | 2,015 | +21 | +1.1 | 6,800 |
4/17 | 2,050 | 2,050 | 1,979 | 1,994 | -6 | -0.3 | 20,700 |
4/16 | 2,025 | 2,038 | 2,000 | 2,000 | -50 | -2.4 | 16,100 |
▶︎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