7769東証P貸借
業種 精密機器
リズム 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 |
|---|---|
| 4,410 (24/03/28) | 1,510 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,410 (24/03/28) | 2,790 (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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,770 | 3,880 | 3,700 | 3,860 | +95 | +2.5 | 13,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,815 | 3,845 | 3,760 | 3,765 | -30 | -0.8 | 3,500 |
| 5/30 | 3,740 | 3,825 | 3,740 | 3,795 | +55 | +1.5 | 7,900 |
| 5/29 | 3,785 | 3,805 | 3,740 | 3,740 | -45 | -1.2 | 3,700 |
| 5/28 | 3,920 | 3,920 | 3,770 | 3,785 | -85 | -2.2 | 6,800 |
| 5/27 | 4,065 | 4,065 | 3,755 | 3,870 | -125 | -3.1 | 17,600 |
| 5/24 | 3,990 | 4,075 | 3,965 | 3,995 | -55 | -1.4 | 4,700 |
| 5/23 | 4,090 | 4,100 | 4,020 | 4,050 | +20 | +0.5 | 7,500 |
| 5/22 | 4,015 | 4,120 | 4,000 | 4,030 | +65 | +1.6 | 8,700 |
| 5/21 | 4,040 | 4,125 | 3,910 | 3,965 | -75 | -1.9 | 14,400 |
| 5/20 | 3,985 | 4,095 | 3,920 | 4,040 | +10 | +0.3 | 11,400 |
| 5/17 | 3,775 | 4,030 | 3,770 | 4,030 | +115 | +2.9 | 10,600 |
| 5/16 | 3,765 | 3,945 | 3,755 | 3,915 | +145 | +3.9 | 21,200 |
| 5/15 | 3,460 | 3,815 | 3,410 | 3,770 | +450 | +13.6 | 34,400 |
| 5/14 | 3,205 | 3,365 | 3,205 | 3,320 | -60 | -1.8 | 22,600 |
| 5/13 | 3,275 | 3,380 | 3,275 | 3,380 | +90 | +2.7 | 7,000 |
| 5/10 | 3,270 | 3,365 | 3,255 | 3,290 | +15 | +0.5 | 5,000 |
| 5/9 | 3,260 | 3,320 | 3,110 | 3,275 | +5 | +0.2 | 32,700 |
| 5/8 | 3,295 | 3,350 | 3,235 | 3,270 | -45 | -1.4 | 37,800 |
| 5/7 | 3,160 | 3,350 | 3,160 | 3,315 | +165 | +5.2 | 26,400 |
| 5/2 | 3,200 | 3,270 | 3,140 | 3,150 | +10 | +0.3 | 24,400 |
| 5/1 | 3,075 | 3,200 | 3,075 | 3,140 | +65 | +2.1 | 25,700 |
| 4/30 | 3,090 | 3,150 | 3,025 | 3,075 | +50 | +1.7 | 28,900 |
| 4/26 | 2,966 | 3,050 | 2,926 | 3,025 | +47 | +1.6 | 64,600 |
| 4/25 | 2,911 | 3,010 | 2,861 | 2,978 | +17 | +0.6 | 19,000 |
| 4/24 | 2,912 | 3,015 | 2,912 | 2,961 | +49 | +1.7 | 21,900 |
| 4/23 | 2,905 | 2,945 | 2,859 | 2,912 | +95 | +3.4 | 19,800 |
| 4/22 | 2,989 | 2,989 | 2,813 | 2,817 | -118 | -4.0 | 13,900 |
| 4/19 | 2,953 | 2,970 | 2,880 | 2,935 | -125 | -4.1 | 24,400 |
| 4/18 | 2,981 | 3,075 | 2,981 | 3,060 | +50 | +1.7 | 17,200 |
| 4/17 | 2,929 | 3,075 | 2,923 | 3,010 | +31 | +1.0 | 21,900 |
▶︎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