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
5,417.5
円
(15:23)
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) | 4,921 (23/11/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,484 | 5,488 | 5,399 | 5,399 | -58 | -1.1 | 312,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 5,963 | 6,007 | 5,963 | 5,995 | +66 | +1.1 | 130,300 |
| 7/10 | 5,945 | 5,953 | 5,905 | 5,929 | -17 | -0.3 | 116,600 |
| 7/9 | 5,888 | 5,955 | 5,867 | 5,946 | +58 | +1.0 | 145,700 |
| 7/8 | 5,930 | 5,961 | 5,869 | 5,888 | -51 | -0.9 | 146,000 |
| 7/5 | 6,006 | 6,029 | 5,939 | 5,939 | -62 | -1.0 | 97,500 |
| 7/4 | 5,987 | 6,016 | 5,961 | 6,001 | +21 | +0.4 | 87,100 |
| 7/3 | 5,938 | 5,995 | 5,930 | 5,980 | +42 | +0.7 | 95,300 |
| 7/2 | 5,940 | 5,966 | 5,916 | 5,938 | -15 | -0.3 | 139,700 |
| 7/1 | 5,958 | 5,968 | 5,929 | 5,953 | +27 | +0.5 | 114,800 |
| 6/28 | 5,910 | 5,944 | 5,899 | 5,926 | 0 | 0.0 | 132,600 |
| 6/27 | 5,942 | 5,950 | 5,907 | 5,926 | -15 | -0.3 | 128,500 |
| 6/26 | 5,890 | 5,954 | 5,865 | 5,941 | +10 | +0.2 | 132,600 |
| 6/25 | 5,900 | 5,986 | 5,870 | 5,931 | +77 | +1.3 | 171,000 |
| 6/24 | 5,894 | 5,895 | 5,788 | 5,854 | +14 | +0.2 | 117,100 |
| 6/21 | 5,820 | 5,874 | 5,820 | 5,840 | +26 | +0.5 | 240,800 |
| 6/20 | 5,785 | 5,826 | 5,775 | 5,814 | +4 | +0.1 | 77,700 |
| 6/19 | 5,761 | 5,820 | 5,746 | 5,810 | +50 | +0.9 | 79,000 |
| 6/18 | 5,710 | 5,785 | 5,685 | 5,760 | +82 | +1.4 | 148,000 |
| 6/17 | 5,689 | 5,689 | 5,644 | 5,678 | -9 | -0.2 | 98,400 |
| 6/14 | 5,595 | 5,696 | 5,595 | 5,687 | +92 | +1.6 | 166,800 |
| 6/13 | 5,629 | 5,630 | 5,582 | 5,595 | -34 | -0.6 | 113,800 |
| 6/12 | 5,703 | 5,711 | 5,602 | 5,629 | -75 | -1.3 | 158,500 |
| 6/11 | 5,685 | 5,716 | 5,669 | 5,704 | +15 | +0.3 | 140,200 |
| 6/10 | 5,600 | 5,699 | 5,599 | 5,689 | +93 | +1.7 | 122,200 |
| 6/7 | 5,552 | 5,596 | 5,533 | 5,596 | +42 | +0.8 | 121,000 |
| 6/6 | 5,574 | 5,590 | 5,551 | 5,554 | -16 | -0.3 | 152,700 |
| 6/5 | 5,611 | 5,630 | 5,548 | 5,570 | -80 | -1.4 | 203,200 |
| 6/4 | 5,681 | 5,686 | 5,606 | 5,650 | -69 | -1.2 | 358,400 |
| 6/3 | 5,700 | 5,754 | 5,666 | 5,719 | +87 | +1.5 | 110,400 |
| 5/31 | 5,640 | 5,675 | 5,632 | 5,632 | +6 | +0.1 | 227,600 |
▶︎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
