7734東証P貸借
業種 精密機器
理研計器 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 |
|---|---|
| 4,235 (24/02/13) | 2,357 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,235 (24/02/13) | 3,285 (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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,715 | 3,730 | 3,600 | 3,600 | -90 | -2.4 | 41,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 3,660 | 3,700 | 3,625 | 3,690 | +20 | +0.5 | 75,800 |
| 5/17 | 3,730 | 3,750 | 3,670 | 3,670 | -85 | -2.3 | 53,800 |
| 5/16 | 3,805 | 3,805 | 3,700 | 3,755 | -40 | -1.1 | 79,600 |
| 5/15 | 3,790 | 3,895 | 3,780 | 3,795 | -60 | -1.6 | 83,100 |
| 5/14 | 3,860 | 4,060 | 3,800 | 3,855 | +40 | +1.1 | 95,500 |
| 5/13 | 3,855 | 3,855 | 3,735 | 3,815 | -55 | -1.4 | 59,900 |
| 5/10 | 3,905 | 3,965 | 3,840 | 3,870 | -50 | -1.3 | 78,400 |
| 5/9 | 3,915 | 3,945 | 3,850 | 3,920 | +40 | +1.0 | 47,200 |
| 5/8 | 3,815 | 3,895 | 3,790 | 3,880 | +80 | +2.1 | 71,700 |
| 5/7 | 3,880 | 3,905 | 3,780 | 3,800 | -60 | -1.6 | 74,300 |
| 5/2 | 3,875 | 3,935 | 3,855 | 3,860 | -70 | -1.8 | 56,400 |
| 5/1 | 3,860 | 3,945 | 3,840 | 3,930 | +30 | +0.8 | 102,000 |
| 4/30 | 3,895 | 3,900 | 3,820 | 3,900 | +30 | +0.8 | 76,800 |
| 4/26 | 3,750 | 3,895 | 3,725 | 3,870 | +185 | +5.0 | 99,300 |
| 4/25 | 3,740 | 3,805 | 3,675 | 3,685 | -60 | -1.6 | 59,000 |
| 4/24 | 3,655 | 3,770 | 3,655 | 3,745 | +105 | +2.9 | 73,100 |
| 4/23 | 3,580 | 3,640 | 3,565 | 3,640 | +85 | +2.4 | 44,900 |
| 4/22 | 3,560 | 3,595 | 3,525 | 3,555 | +15 | +0.4 | 69,100 |
| 4/19 | 3,560 | 3,565 | 3,490 | 3,540 | -85 | -2.3 | 103,600 |
| 4/18 | 3,550 | 3,640 | 3,530 | 3,625 | +95 | +2.7 | 58,400 |
| 4/17 | 3,545 | 3,565 | 3,475 | 3,530 | -20 | -0.6 | 76,500 |
| 4/16 | 3,560 | 3,590 | 3,535 | 3,550 | -45 | -1.3 | 79,500 |
| 4/15 | 3,600 | 3,615 | 3,570 | 3,595 | -25 | -0.7 | 62,500 |
| 4/12 | 3,615 | 3,660 | 3,605 | 3,620 | +5 | +0.1 | 66,400 |
| 4/11 | 3,610 | 3,655 | 3,575 | 3,615 | -35 | -1.0 | 90,900 |
| 4/10 | 3,690 | 3,740 | 3,640 | 3,650 | -90 | -2.4 | 51,200 |
| 4/9 | 3,650 | 3,740 | 3,630 | 3,740 | +110 | +3.0 | 60,500 |
| 4/8 | 3,650 | 3,665 | 3,620 | 3,630 | -5 | -0.1 | 68,700 |
| 4/5 | 3,605 | 3,680 | 3,605 | 3,635 | -30 | -0.8 | 179,100 |
| 4/4 | 3,750 | 3,750 | 3,640 | 3,665 | -35 | -1.0 | 114,100 |
▶︎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