4966東証S信用
業種 化学
上村工業 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 |
---|---|
12,490 (24/02/16) | 7,740 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
12,490 (24/02/16) | 8,060 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/20 | 10,530 | 11,650 | 10,380 | 11,350 | +820 | +7.8 | 127,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/13 | 10,160 | 10,630 | 9,790 | 10,530 | +270 | +2.6 | 100,800 |
9/6 | 10,780 | 11,370 | 9,890 | 10,260 | -430 | -4.0 | 88,200 |
8/30 | 10,420 | 10,820 | 9,720 | 10,690 | +130 | +1.2 | 96,700 |
8/23 | 10,080 | 10,960 | 9,980 | 10,560 | +470 | +4.7 | 100,300 |
8/16 | 9,910 | 10,580 | 9,910 | 10,090 | +250 | +2.5 | 72,700 |
8/9 | 9,110 | 10,880 | 8,060 | 9,840 | +280 | +2.9 | 188,600 |
8/2 | 10,380 | 11,360 | 9,560 | 9,560 | -820 | -7.9 | 95,900 |
7/26 | 11,510 | 11,510 | 10,310 | 10,380 | -1,280 | -11.0 | 102,500 |
7/19 | 11,780 | 11,980 | 11,330 | 11,660 | -290 | -2.4 | 68,500 |
7/12 | 10,790 | 11,990 | 10,610 | 11,950 | +1,160 | +10.8 | 93,800 |
7/5 | 11,230 | 11,230 | 10,260 | 10,790 | -320 | -2.9 | 100,500 |
6/28 | 10,370 | 11,450 | 10,200 | 11,110 | +650 | +6.2 | 100,700 |
6/21 | 9,740 | 10,990 | 9,630 | 10,460 | +570 | +5.8 | 135,800 |
6/14 | 10,450 | 10,630 | 9,700 | 9,890 | -650 | -6.2 | 52,400 |
6/7 | 10,670 | 11,220 | 10,180 | 10,540 | +170 | +1.6 | 46,600 |
5/31 | 10,020 | 10,510 | 9,840 | 10,370 | +50 | +0.5 | 84,400 |
5/24 | 10,080 | 10,550 | 9,820 | 10,320 | +310 | +3.1 | 138,600 |
5/17 | 10,320 | 10,560 | 9,730 | 10,010 | +200 | +2.0 | 180,800 |
5/10 | 10,190 | 10,280 | 9,800 | 9,810 | -220 | -2.2 | 70,900 |
5/2 | 10,560 | 10,560 | 9,950 | 10,030 | -350 | -3.4 | 30,200 |
4/26 | 9,500 | 10,570 | 9,490 | 10,380 | +840 | +8.8 | 98,200 |
4/19 | 9,860 | 10,060 | 9,320 | 9,540 | -550 | -5.5 | 102,300 |
4/12 | 10,230 | 10,370 | 9,920 | 10,090 | -140 | -1.4 | 75,600 |
4/5 | 10,440 | 10,670 | 9,760 | 10,230 | -280 | -2.7 | 84,200 |
3/29 | 10,790 | 10,790 | 10,030 | 10,510 | -300 | -2.8 | 138,800 |
3/22 | 10,740 | 11,200 | 10,710 | 10,810 | -190 | -1.7 | 98,300 |
3/15 | 11,470 | 11,600 | 10,750 | 11,000 | -880 | -7.4 | 128,700 |
3/8 | 12,230 | 12,480 | 11,660 | 11,880 | -170 | -1.4 | 126,100 |
3/1 | 12,150 | 12,410 | 11,780 | 12,050 | +20 | +0.2 | 114,300 |
2/22 | 11,950 | 12,180 | 11,630 | 12,030 | -220 | -1.8 | 59,000 |
▶︎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