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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 4,675 | 4,835 | 4,650 | 4,720 | +60 | +1.3 | 27,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 4,565 | 4,795 | 4,565 | 4,660 | +100 | +2.2 | 39,000 |
5/31 | 4,710 | 4,725 | 4,480 | 4,560 | -150 | -3.2 | 32,400 |
5/24 | 4,800 | 4,885 | 4,660 | 4,710 | -90 | -1.9 | 32,700 |
5/17 | 4,460 | 4,890 | 4,380 | 4,800 | +395 | +9.0 | 78,300 |
5/10 | 4,650 | 4,650 | 4,400 | 4,405 | -245 | -5.3 | 33,600 |
5/2 | 4,500 | 4,700 | 4,455 | 4,650 | +145 | +3.2 | 27,900 |
4/26 | 4,530 | 4,745 | 4,465 | 4,505 | +5 | +0.1 | 56,500 |
4/19 | 4,895 | 4,895 | 4,330 | 4,500 | -365 | -7.5 | 47,500 |
4/12 | 4,945 | 5,080 | 4,815 | 4,865 | +60 | +1.3 | 38,600 |
4/5 | 5,100 | 5,100 | 4,765 | 4,805 | -295 | -5.8 | 63,900 |
3/29 | 5,290 | 5,430 | 5,050 | 5,100 | -190 | -3.6 | 58,200 |
3/22 | 4,955 | 5,320 | 4,940 | 5,290 | +400 | +8.2 | 67,500 |
3/15 | 4,765 | 4,990 | 4,650 | 4,890 | +55 | +1.1 | 76,700 |
3/8 | 4,940 | 4,940 | 4,675 | 4,835 | -95 | -1.9 | 75,300 |
3/1 | 4,800 | 5,080 | 4,800 | 4,930 | +180 | +3.8 | 86,500 |
2/22 | 4,365 | 4,840 | 4,355 | 4,750 | +385 | +8.8 | 144,300 |
2/16 | 4,440 | 4,515 | 4,300 | 4,365 | -5 | -0.1 | 66,500 |
2/9 | 4,560 | 4,615 | 4,315 | 4,370 | -120 | -2.7 | 149,200 |
2/2 | 4,300 | 4,690 | 4,220 | 4,490 | +235 | +5.5 | 66,200 |
1/26 | 4,260 | 4,440 | 4,215 | 4,255 | +25 | +0.6 | 86,600 |
1/19 | 4,035 | 4,465 | 3,945 | 4,230 | +195 | +4.8 | 101,600 |
1/12 | 4,180 | 4,180 | 4,025 | 4,035 | -130 | -3.1 | 24,100 |
1/5 | 4,145 | 4,215 | 4,020 | 4,165 | +45 | +1.1 | 10,600 |
12/29 | 4,100 | 4,175 | 3,990 | 4,120 | +65 | +1.6 | 21,500 |
12/22 | 3,850 | 4,200 | 3,850 | 4,055 | +195 | +5.1 | 64,000 |
12/15 | 3,820 | 3,895 | 3,755 | 3,860 | +110 | +2.9 | 23,300 |
12/8 | 3,890 | 3,975 | 3,730 | 3,750 | -110 | -2.9 | 45,100 |
12/1 | 3,780 | 3,970 | 3,655 | 3,860 | +110 | +2.9 | 59,400 |
11/24 | 3,840 | 3,890 | 3,600 | 3,750 | -80 | -2.1 | 57,600 |
11/17 | 3,900 | 3,925 | 3,615 | 3,830 | -140 | -3.5 | 57,100 |
▶︎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