！決算発表予定日 2024/05/14
7438東証P貸借
業種 卸売業
コンドーテック 株価時系列データ
PTS
1,052
円
(17:19)
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 |
|---|---|
| 1,336 (24/03/05) | 1,006 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,336 (24/03/05) | 1,152 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,260 | 1,263 | 1,250 | 1,252 | -12 | -1.0 | 11,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,269 | 1,269 | 1,256 | 1,264 | -16 | -1.3 | 13,800 |
| 4/30 | 1,263 | 1,280 | 1,259 | 1,280 | +23 | +1.8 | 26,600 |
| 4/26 | 1,256 | 1,257 | 1,237 | 1,257 | +5 | +0.4 | 30,300 |
| 4/25 | 1,249 | 1,255 | 1,244 | 1,252 | +4 | +0.3 | 26,900 |
| 4/24 | 1,253 | 1,257 | 1,241 | 1,248 | +3 | +0.2 | 28,800 |
| 4/23 | 1,244 | 1,248 | 1,237 | 1,245 | +11 | +0.9 | 15,800 |
| 4/22 | 1,236 | 1,236 | 1,226 | 1,234 | +14 | +1.2 | 20,500 |
| 4/19 | 1,241 | 1,241 | 1,210 | 1,220 | -25 | -2.0 | 28,800 |
| 4/18 | 1,231 | 1,247 | 1,231 | 1,245 | +12 | +1.0 | 13,200 |
| 4/17 | 1,244 | 1,250 | 1,227 | 1,233 | -12 | -1.0 | 24,400 |
| 4/16 | 1,262 | 1,263 | 1,239 | 1,245 | -25 | -2.0 | 36,300 |
| 4/15 | 1,260 | 1,270 | 1,252 | 1,270 | +6 | +0.5 | 25,900 |
| 4/12 | 1,272 | 1,275 | 1,262 | 1,264 | -9 | -0.7 | 17,100 |
| 4/11 | 1,276 | 1,280 | 1,269 | 1,273 | -8 | -0.6 | 10,600 |
| 4/10 | 1,275 | 1,284 | 1,274 | 1,281 | +6 | +0.5 | 11,400 |
| 4/9 | 1,272 | 1,275 | 1,261 | 1,275 | +10 | +0.8 | 12,200 |
| 4/8 | 1,258 | 1,267 | 1,258 | 1,265 | +9 | +0.7 | 22,200 |
| 4/5 | 1,259 | 1,268 | 1,242 | 1,256 | -9 | -0.7 | 35,800 |
| 4/4 | 1,277 | 1,277 | 1,265 | 1,265 | -10 | -0.8 | 28,000 |
| 4/3 | 1,257 | 1,280 | 1,256 | 1,275 | +5 | +0.4 | 37,500 |
| 4/2 | 1,292 | 1,292 | 1,270 | 1,270 | -10 | -0.8 | 38,800 |
| 4/1 | 1,290 | 1,292 | 1,276 | 1,280 | -10 | -0.8 | 44,600 |
| 3/29 | 1,260 | 1,290 | 1,260 | 1,290 | +38 | +3.0 | 36,600 |
| 3/28 | 1,232 | 1,263 | 1,232 | 1,252 | -23 | -1.8 | 110,700 |
| 3/27 | 1,270 | 1,283 | 1,270 | 1,275 | +12 | +1.0 | 207,700 |
| 3/26 | 1,269 | 1,274 | 1,257 | 1,263 | -12 | -0.9 | 72,800 |
| 3/25 | 1,292 | 1,296 | 1,274 | 1,275 | -28 | -2.2 | 128,400 |
| 3/22 | 1,305 | 1,309 | 1,296 | 1,303 | +8 | +0.6 | 64,200 |
| 3/21 | 1,305 | 1,310 | 1,291 | 1,295 | -2 | -0.2 | 82,600 |
| 3/19 | 1,289 | 1,299 | 1,277 | 1,297 | +6 | +0.5 | 68,600 |
▶︎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