!決算発表予定日 2024/05/08
7963東証S貸借
業種 その他製品
興研 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 |
---|---|
1,722 (23/07/31) | 1,580 (23/12/29) |
年初来高値 | 年初来安値 |
---|---|
1,680 (24/01/31) | 1,585 (24/03/14) |
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 | 1,634 | 1,640 | 1,633 | 1,640 | +5 | +0.3 | 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 | 1,634 | 1,640 | 1,634 | 1,635 | -4 | -0.2 | 900 |
4/30 | 1,640 | 1,640 | 1,633 | 1,639 | +9 | +0.6 | 1,700 |
4/26 | 1,639 | 1,639 | 1,630 | 1,630 | -6 | -0.4 | 3,200 |
4/25 | 1,634 | 1,639 | 1,630 | 1,636 | +2 | +0.1 | 1,700 |
4/24 | 1,635 | 1,641 | 1,631 | 1,634 | +7 | +0.4 | 800 |
4/23 | 1,633 | 1,633 | 1,627 | 1,627 | -8 | -0.5 | 900 |
4/22 | 1,650 | 1,650 | 1,635 | 1,635 | -8 | -0.5 | 1,900 |
4/19 | 1,639 | 1,680 | 1,625 | 1,643 | +4 | +0.2 | 11,000 |
4/18 | 1,629 | 1,640 | 1,629 | 1,639 | +10 | +0.6 | 900 |
4/17 | 1,642 | 1,642 | 1,629 | 1,629 | -13 | -0.8 | 2,000 |
4/16 | 1,626 | 1,642 | 1,626 | 1,642 | +14 | +0.9 | 3,400 |
4/15 | 1,625 | 1,639 | 1,625 | 1,628 | 0 | 0.0 | 2,300 |
4/12 | 1,629 | 1,629 | 1,628 | 1,628 | 0 | 0.0 | 1,500 |
4/11 | 1,629 | 1,629 | 1,625 | 1,628 | -1 | -0.1 | 1,000 |
4/10 | 1,620 | 1,629 | 1,620 | 1,629 | +3 | +0.2 | 2,600 |
4/9 | 1,621 | 1,630 | 1,618 | 1,626 | +8 | +0.5 | 3,100 |
4/8 | 1,615 | 1,618 | 1,615 | 1,618 | +6 | +0.4 | 300 |
4/5 | 1,612 | 1,617 | 1,612 | 1,612 | 0 | 0.0 | 800 |
4/4 | 1,617 | 1,617 | 1,612 | 1,612 | -5 | -0.3 | 300 |
4/3 | 1,614 | 1,617 | 1,607 | 1,617 | +5 | +0.3 | 700 |
4/2 | 1,612 | 1,617 | 1,606 | 1,612 | +5 | +0.3 | 1,600 |
4/1 | 1,621 | 1,621 | 1,605 | 1,607 | -15 | -0.9 | 3,300 |
3/29 | 1,623 | 1,623 | 1,618 | 1,622 | -1 | -0.1 | 400 |
3/28 | 1,618 | 1,623 | 1,618 | 1,623 | 0 | 0.0 | 900 |
3/27 | 1,629 | 1,629 | 1,623 | 1,623 | -7 | -0.4 | 700 |
3/26 | 1,636 | 1,636 | 1,621 | 1,630 | -7 | -0.4 | 3,200 |
3/25 | 1,616 | 1,637 | 1,616 | 1,637 | +23 | +1.4 | 3,700 |
3/22 | 1,616 | 1,616 | 1,612 | 1,614 | 0 | 0.0 | 500 |
3/21 | 1,603 | 1,614 | 1,603 | 1,614 | +12 | +0.8 | 2,300 |
3/19 | 1,604 | 1,609 | 1,602 | 1,602 | -3 | -0.2 | 1,100 |
▶︎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