7164東証P貸借
業種 その他金融業
全国保証 株価時系列データ
PTS
5,433
円
(09:15)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,244 (24/07/31) | 4,900 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,244 (24/07/31) | 5,225 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,410 | 5,443 | 5,406 | 5,443 | +37 | +0.7 | 15,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 5,850 | 5,932 | 5,840 | 5,900 | +78 | +1.3 | 76,400 |
| 8/22 | 5,785 | 5,822 | 5,755 | 5,822 | +37 | +0.6 | 76,700 |
| 8/21 | 5,800 | 5,820 | 5,772 | 5,785 | -42 | -0.7 | 95,900 |
| 8/20 | 5,800 | 5,847 | 5,793 | 5,827 | +88 | +1.5 | 81,300 |
| 8/19 | 5,797 | 5,802 | 5,736 | 5,739 | -58 | -1.0 | 76,300 |
| 8/16 | 5,790 | 5,806 | 5,760 | 5,797 | +83 | +1.5 | 121,000 |
| 8/15 | 5,676 | 5,765 | 5,666 | 5,714 | +43 | +0.8 | 120,600 |
| 8/14 | 5,650 | 5,719 | 5,634 | 5,671 | +26 | +0.5 | 126,800 |
| 8/13 | 5,612 | 5,660 | 5,585 | 5,645 | +27 | +0.5 | 164,800 |
| 8/9 | 5,656 | 5,678 | 5,534 | 5,618 | +22 | +0.4 | 250,300 |
| 8/8 | 5,466 | 5,675 | 5,438 | 5,596 | +129 | +2.4 | 262,400 |
| 8/7 | 5,650 | 5,651 | 5,429 | 5,467 | -190 | -3.4 | 426,000 |
| 8/6 | 5,545 | 5,792 | 5,536 | 5,657 | +432 | +8.3 | 235,700 |
| 8/5 | 5,534 | 5,601 | 5,225 | 5,225 | -509 | -8.9 | 396,500 |
| 8/2 | 5,773 | 5,808 | 5,724 | 5,734 | -198 | -3.3 | 243,600 |
| 8/1 | 6,155 | 6,155 | 5,902 | 5,932 | -297 | -4.8 | 324,400 |
| 7/31 | 6,160 | 6,244 | 6,113 | 6,229 | +88 | +1.4 | 204,500 |
| 7/30 | 6,117 | 6,170 | 6,102 | 6,141 | +54 | +0.9 | 152,200 |
| 7/29 | 6,035 | 6,118 | 6,005 | 6,087 | +101 | +1.7 | 114,400 |
| 7/26 | 6,010 | 6,030 | 5,949 | 5,986 | +11 | +0.2 | 123,000 |
| 7/25 | 5,960 | 6,017 | 5,905 | 5,975 | -13 | -0.2 | 196,400 |
| 7/24 | 6,093 | 6,117 | 5,987 | 5,988 | -77 | -1.3 | 151,800 |
| 7/23 | 5,982 | 6,078 | 5,975 | 6,065 | +118 | +2.0 | 201,700 |
| 7/22 | 5,980 | 5,985 | 5,930 | 5,947 | -8 | -0.1 | 78,900 |
| 7/19 | 5,964 | 5,966 | 5,929 | 5,955 | -9 | -0.2 | 79,000 |
| 7/18 | 5,901 | 5,994 | 5,885 | 5,964 | +59 | +1.0 | 146,100 |
| 7/17 | 5,967 | 5,967 | 5,904 | 5,905 | -40 | -0.7 | 128,900 |
| 7/16 | 5,967 | 5,998 | 5,941 | 5,945 | -23 | -0.4 | 99,000 |
| 7/12 | 5,979 | 6,044 | 5,966 | 5,968 | -27 | -0.5 | 106,900 |
| 7/11 | 5,963 | 6,007 | 5,963 | 5,995 | +66 | +1.1 | 130,300 |
▶︎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
