7730東証P貸借
業種 精密機器
マニー 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 |
---|---|
2,410.0 (24/01/15) | 1,602.5 (23/07/07) |
年初来高値 | 年初来安値 |
---|---|
2,410.0 (24/01/15) | 1,760.0 (24/04/19) |
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 | 1,835.5 | 1,857.5 | 1,831.0 | 1,851.5 | +26.0 | +1.4 | 311,400 |
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 | 1,860.0 | 1,871.0 | 1,825.0 | 1,825.5 | -46.0 | -2.5 | 250,800 |
5/21 | 1,880.0 | 1,890.0 | 1,869.0 | 1,871.5 | -12.5 | -0.7 | 225,200 |
5/20 | 1,875.0 | 1,893.0 | 1,868.0 | 1,884.0 | +13.0 | +0.7 | 138,600 |
5/17 | 1,879.0 | 1,890.0 | 1,870.5 | 1,871.0 | -12.0 | -0.6 | 179,700 |
5/16 | 1,886.0 | 1,899.5 | 1,875.0 | 1,883.0 | +15.5 | +0.8 | 232,900 |
5/15 | 1,873.0 | 1,874.5 | 1,856.5 | 1,867.5 | -17.0 | -0.9 | 229,900 |
5/14 | 1,882.5 | 1,890.0 | 1,863.5 | 1,884.5 | -8.5 | -0.5 | 320,500 |
5/13 | 1,904.0 | 1,910.0 | 1,885.5 | 1,893.0 | +4.5 | +0.2 | 239,900 |
5/10 | 1,885.0 | 1,891.5 | 1,871.0 | 1,888.5 | -6.5 | -0.3 | 220,200 |
5/9 | 1,877.0 | 1,922.5 | 1,872.0 | 1,895.0 | +30.0 | +1.6 | 262,500 |
5/8 | 1,866.0 | 1,876.0 | 1,857.0 | 1,865.0 | -5.0 | -0.3 | 204,900 |
5/7 | 1,869.5 | 1,874.5 | 1,856.0 | 1,870.0 | +13.5 | +0.7 | 220,100 |
5/2 | 1,851.0 | 1,863.0 | 1,848.5 | 1,856.5 | +6.5 | +0.4 | 187,300 |
5/1 | 1,826.0 | 1,854.0 | 1,825.5 | 1,850.0 | +20.0 | +1.1 | 227,000 |
4/30 | 1,843.0 | 1,845.5 | 1,821.5 | 1,830.0 | +4.0 | +0.2 | 247,000 |
4/26 | 1,805.0 | 1,828.5 | 1,792.0 | 1,826.0 | +18.0 | +1.0 | 295,400 |
4/25 | 1,830.0 | 1,836.5 | 1,805.0 | 1,808.0 | -32.5 | -1.8 | 283,600 |
4/24 | 1,845.0 | 1,852.5 | 1,830.5 | 1,840.5 | -3.0 | -0.2 | 227,400 |
4/23 | 1,854.0 | 1,860.5 | 1,830.5 | 1,843.5 | -19.0 | -1.0 | 290,900 |
4/22 | 1,856.0 | 1,863.0 | 1,835.0 | 1,862.5 | +92.5 | +5.2 | 674,400 |
4/19 | 1,821.0 | 1,829.0 | 1,760.0 | 1,770.0 | -21.0 | -1.2 | 560,300 |
4/18 | 1,790.0 | 1,804.0 | 1,780.5 | 1,791.0 | -4.5 | -0.3 | 377,600 |
4/17 | 1,829.0 | 1,832.0 | 1,795.5 | 1,795.5 | -20.0 | -1.1 | 377,100 |
4/16 | 1,780.0 | 1,829.5 | 1,770.0 | 1,815.5 | +35.5 | +2.0 | 485,500 |
4/15 | 1,796.0 | 1,830.0 | 1,776.0 | 1,780.0 | -12.0 | -0.7 | 468,500 |
4/12 | 1,810.5 | 1,818.0 | 1,792.0 | 1,792.0 | -18.5 | -1.0 | 362,300 |
4/11 | 1,805.0 | 1,819.0 | 1,797.5 | 1,810.5 | -2.5 | -0.1 | 513,000 |
4/10 | 1,818.0 | 1,833.5 | 1,807.0 | 1,813.0 | -17.0 | -0.9 | 644,600 |
4/9 | 1,843.0 | 1,877.5 | 1,828.0 | 1,830.0 | -113.0 | -5.8 | 1,624,500 |
4/8 | 1,944.0 | 1,958.5 | 1,932.0 | 1,943.0 | +13.0 | +0.7 | 431,200 |
▶︎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