7111東証S信用
業種 卸売業
ＩＮＥＳＴ 株価時系列データ
PTS
79.1
円
(14:59)
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 |
|---|---|
| 122 (24/01/19) | 50 (23/10/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 122 (24/01/19) | 63 (24/03/11) |
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 | 79 | 80 | 78 | 79 | 0 | 0.0 | 1,346,700 |
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 | 78 | 81 | 75 | 79 | -1 | -1.3 | 3,388,000 |
| 5/29 | 86 | 94 | 79 | 80 | -3 | -3.6 | 16,566,700 |
| 5/28 | 75 | 83 | 75 | 83 | +7 | +9.2 | 2,311,400 |
| 5/27 | 79 | 81 | 75 | 76 | -2 | -2.6 | 2,053,200 |
| 5/24 | 75 | 83 | 74 | 78 | +2 | +2.6 | 5,841,400 |
| 5/23 | 72 | 83 | 71 | 76 | +4 | +5.6 | 6,887,600 |
| 5/22 | 70 | 72 | 68 | 72 | +1 | +1.4 | 1,699,900 |
| 5/21 | 70 | 73 | 68 | 71 | -5 | -6.6 | 3,182,400 |
| 5/20 | 72 | 77 | 72 | 76 | +4 | +5.6 | 3,757,600 |
| 5/17 | 71 | 73 | 70 | 72 | +1 | +1.4 | 603,600 |
| 5/16 | 71 | 72 | 70 | 71 | 0 | 0.0 | 380,600 |
| 5/15 | 73 | 73 | 71 | 71 | -1 | -1.4 | 314,500 |
| 5/14 | 70 | 74 | 70 | 72 | +2 | +2.9 | 418,600 |
| 5/13 | 70 | 71 | 69 | 70 | 0 | 0.0 | 104,500 |
| 5/10 | 70 | 72 | 69 | 70 | 0 | 0.0 | 292,100 |
| 5/9 | 73 | 73 | 70 | 70 | -2 | -2.8 | 188,600 |
| 5/8 | 71 | 73 | 71 | 72 | 0 | 0.0 | 212,700 |
| 5/7 | 71 | 72 | 70 | 72 | +2 | +2.9 | 298,700 |
| 5/2 | 72 | 72 | 70 | 70 | -1 | -1.4 | 400,900 |
| 5/1 | 71 | 73 | 71 | 71 | 0 | 0.0 | 308,600 |
| 4/30 | 72 | 74 | 70 | 71 | +2 | +2.9 | 652,800 |
| 4/26 | 70 | 70 | 68 | 69 | -2 | -2.8 | 291,700 |
| 4/25 | 70 | 71 | 69 | 71 | 0 | 0.0 | 307,900 |
| 4/24 | 69 | 72 | 69 | 71 | +3 | +4.4 | 451,200 |
| 4/23 | 67 | 69 | 67 | 68 | 0 | 0.0 | 351,500 |
| 4/22 | 68 | 70 | 68 | 68 | -1 | -1.5 | 529,800 |
| 4/19 | 70 | 71 | 63 | 69 | -2 | -2.8 | 2,539,800 |
| 4/18 | 69 | 72 | 68 | 71 | +1 | +1.4 | 504,500 |
| 4/17 | 72 | 72 | 67 | 70 | -2 | -2.8 | 1,588,600 |
| 4/16 | 74 | 74 | 71 | 72 | -1 | -1.4 | 825,600 |
▶︎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