7979東証P貸借
業種 精密機器
松風 株価時系列データ
PTS
4,214
円
(11:26)
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 |
|---|---|
| 4,230 (24/06/14) | 2,001 (23/08/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,230 (24/06/14) | 2,642 (24/02/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 4,160 | 4,240 | 4,080 | 4,240 | +10 | +0.2 | 32,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,970 | 4,230 | 3,970 | 4,230 | +290 | +7.4 | 224,300 |
| 6/7 | 3,860 | 3,940 | 3,750 | 3,940 | +125 | +3.3 | 206,100 |
| 5/31 | 3,400 | 3,845 | 3,385 | 3,815 | +445 | +13.2 | 292,800 |
| 5/24 | 3,180 | 3,385 | 3,095 | 3,370 | +210 | +6.7 | 253,400 |
| 5/17 | 3,155 | 3,270 | 3,110 | 3,160 | +10 | +0.3 | 250,600 |
| 5/10 | 3,230 | 3,370 | 3,105 | 3,150 | -90 | -2.8 | 287,800 |
| 5/2 | 2,974 | 3,275 | 2,961 | 3,240 | +294 | +10.0 | 468,500 |
| 4/26 | 2,902 | 2,996 | 2,888 | 2,946 | +61 | +2.1 | 82,200 |
| 4/19 | 2,955 | 2,978 | 2,828 | 2,885 | -77 | -2.6 | 84,600 |
| 4/12 | 2,931 | 3,045 | 2,928 | 2,962 | +32 | +1.1 | 88,100 |
| 4/5 | 3,135 | 3,140 | 2,880 | 2,930 | -8 | -0.3 | 150,300 |
| 3/29 | 2,989 | 3,010 | 2,885 | 2,938 | +43 | +1.5 | 281,500 |
| 3/22 | 2,966 | 3,005 | 2,866 | 2,895 | -37 | -1.3 | 153,300 |
| 3/15 | 2,736 | 2,956 | 2,690 | 2,932 | +160 | +5.8 | 142,600 |
| 3/8 | 2,700 | 2,783 | 2,644 | 2,772 | +65 | +2.4 | 163,200 |
| 3/1 | 2,692 | 2,734 | 2,672 | 2,707 | +8 | +0.3 | 88,100 |
| 2/22 | 2,760 | 2,760 | 2,673 | 2,699 | -61 | -2.2 | 91,900 |
| 2/16 | 2,753 | 2,865 | 2,753 | 2,760 | +18 | +0.7 | 102,700 |
| 2/9 | 2,964 | 2,964 | 2,642 | 2,742 | -74 | -2.6 | 242,600 |
| 2/2 | 2,950 | 2,996 | 2,780 | 2,816 | -125 | -4.3 | 172,600 |
| 1/26 | 2,802 | 2,948 | 2,787 | 2,941 | +149 | +5.3 | 163,600 |
| 1/19 | 2,829 | 2,850 | 2,741 | 2,792 | -16 | -0.6 | 101,800 |
| 1/12 | 2,748 | 2,827 | 2,745 | 2,808 | +75 | +2.7 | 85,100 |
| 1/5 | 2,720 | 2,767 | 2,700 | 2,733 | -19 | -0.7 | 35,700 |
| 12/29 | 2,750 | 2,769 | 2,667 | 2,752 | +26 | +1.0 | 100,200 |
| 12/22 | 2,681 | 2,737 | 2,650 | 2,726 | +27 | +1.0 | 129,600 |
| 12/15 | 2,780 | 2,817 | 2,671 | 2,699 | -30 | -1.1 | 103,400 |
| 12/8 | 2,755 | 2,769 | 2,671 | 2,729 | +5 | +0.2 | 116,200 |
| 12/1 | 2,631 | 2,738 | 2,594 | 2,724 | +104 | +4.0 | 143,400 |
| 11/24 | 2,478 | 2,633 | 2,469 | 2,620 | +121 | +4.8 | 88,100 |
▶︎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