7599東証P貸借
業種 卸売業
ＩＤＯＭ 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 |
|---|---|
| 1,463 (24/04/22) | 686 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,463 (24/04/22) | 809 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,393 | 1,394 | 1,363 | 1,367 | -29 | -2.1 | 536,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,375 | 1,401 | 1,346 | 1,396 | +19 | +1.4 | 577,700 |
| 4/26 | 1,373 | 1,379 | 1,358 | 1,377 | -7 | -0.5 | 677,700 |
| 4/25 | 1,399 | 1,399 | 1,363 | 1,384 | -3 | -0.2 | 532,800 |
| 4/24 | 1,417 | 1,429 | 1,387 | 1,387 | -3 | -0.2 | 552,400 |
| 4/23 | 1,390 | 1,404 | 1,367 | 1,390 | -14 | -1.0 | 712,200 |
| 4/22 | 1,427 | 1,463 | 1,390 | 1,404 | +34 | +2.5 | 1,000,000 |
| 4/19 | 1,380 | 1,417 | 1,367 | 1,370 | -15 | -1.1 | 910,500 |
| 4/18 | 1,402 | 1,402 | 1,360 | 1,385 | -18 | -1.3 | 1,019,900 |
| 4/17 | 1,427 | 1,428 | 1,374 | 1,403 | -18 | -1.3 | 1,286,600 |
| 4/16 | 1,443 | 1,456 | 1,379 | 1,421 | +38 | +2.8 | 4,979,400 |
| 4/15 | 1,383 | 1,383 | 1,307 | 1,383 | +300 | +27.7 | 4,332,700 |
| 4/12 | 1,095 | 1,095 | 1,057 | 1,083 | +10 | +0.9 | 867,700 |
| 4/11 | 1,067 | 1,087 | 1,057 | 1,073 | +5 | +0.5 | 349,000 |
| 4/10 | 1,075 | 1,083 | 1,062 | 1,068 | -8 | -0.7 | 423,000 |
| 4/9 | 1,073 | 1,087 | 1,069 | 1,076 | +4 | +0.4 | 293,000 |
| 4/8 | 1,069 | 1,091 | 1,065 | 1,072 | +12 | +1.1 | 450,200 |
| 4/5 | 1,061 | 1,066 | 1,047 | 1,060 | -7 | -0.7 | 314,900 |
| 4/4 | 1,089 | 1,089 | 1,057 | 1,067 | -22 | -2.0 | 521,700 |
| 4/3 | 1,046 | 1,091 | 1,045 | 1,089 | +39 | +3.7 | 847,900 |
| 4/2 | 1,006 | 1,058 | 1,003 | 1,050 | +36 | +3.6 | 875,400 |
| 4/1 | 1,031 | 1,031 | 999 | 1,014 | -24 | -2.3 | 785,600 |
| 3/29 | 1,048 | 1,050 | 1,032 | 1,038 | -6 | -0.6 | 463,200 |
| 3/28 | 1,058 | 1,063 | 1,038 | 1,044 | -14 | -1.3 | 614,400 |
| 3/27 | 1,044 | 1,069 | 1,044 | 1,058 | +26 | +2.5 | 552,500 |
| 3/26 | 1,050 | 1,054 | 1,029 | 1,032 | -17 | -1.6 | 540,800 |
| 3/25 | 1,051 | 1,061 | 1,049 | 1,049 | -2 | -0.2 | 382,400 |
| 3/22 | 1,043 | 1,058 | 1,038 | 1,051 | +11 | +1.1 | 427,200 |
| 3/21 | 1,019 | 1,046 | 1,014 | 1,040 | +31 | +3.1 | 750,600 |
| 3/19 | 1,005 | 1,019 | 999 | 1,009 | +4 | +0.4 | 566,900 |
| 3/18 | 1,001 | 1,015 | 1,000 | 1,005 | +11 | +1.1 | 475,300 |
▶︎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