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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 5,365 | 5,432 | 5,336 | 5,406 | +19 | +0.4 | 544,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,450 | 5,485 | 5,377 | 5,387 | -108 | -2.0 | 629,400 |
| 11/8 | 5,577 | 5,714 | 5,301 | 5,495 | -5 | -0.1 | 1,198,900 |
| 11/1 | 5,511 | 5,585 | 5,476 | 5,500 | +19 | +0.4 | 524,200 |
| 10/25 | 5,699 | 5,699 | 5,423 | 5,481 | -192 | -3.4 | 638,500 |
| 10/18 | 5,754 | 5,784 | 5,634 | 5,673 | -32 | -0.6 | 389,700 |
| 10/11 | 5,677 | 5,718 | 5,612 | 5,705 | +60 | +1.1 | 554,300 |
| 10/4 | 5,596 | 5,703 | 5,580 | 5,645 | -41 | -0.7 | 526,100 |
| 9/27 | 5,603 | 5,770 | 5,582 | 5,686 | +96 | +1.7 | 688,200 |
| 9/20 | 5,558 | 5,690 | 5,492 | 5,590 | +50 | +0.9 | 511,600 |
| 9/13 | 5,685 | 5,734 | 5,505 | 5,540 | -245 | -4.2 | 893,000 |
| 9/6 | 5,855 | 5,887 | 5,755 | 5,785 | -96 | -1.6 | 655,400 |
| 8/30 | 5,948 | 5,980 | 5,859 | 5,881 | -19 | -0.3 | 400,500 |
| 8/23 | 5,797 | 5,932 | 5,736 | 5,900 | +103 | +1.8 | 406,600 |
| 8/16 | 5,612 | 5,806 | 5,585 | 5,797 | +179 | +3.2 | 533,200 |
| 8/9 | 5,534 | 5,792 | 5,225 | 5,618 | -116 | -2.0 | 1,570,900 |
| 8/2 | 6,035 | 6,244 | 5,724 | 5,734 | -252 | -4.2 | 1,039,100 |
| 7/26 | 5,980 | 6,117 | 5,905 | 5,986 | +31 | +0.5 | 751,800 |
| 7/19 | 5,967 | 5,998 | 5,885 | 5,955 | -13 | -0.2 | 453,000 |
| 7/12 | 5,930 | 6,044 | 5,867 | 5,968 | +29 | +0.5 | 645,500 |
| 7/5 | 5,958 | 6,029 | 5,916 | 5,939 | +13 | +0.2 | 534,400 |
| 6/28 | 5,894 | 5,986 | 5,788 | 5,926 | +86 | +1.5 | 681,800 |
| 6/21 | 5,689 | 5,874 | 5,644 | 5,840 | +153 | +2.7 | 643,900 |
| 6/14 | 5,600 | 5,716 | 5,582 | 5,687 | +91 | +1.6 | 701,500 |
| 6/7 | 5,700 | 5,754 | 5,533 | 5,596 | -36 | -0.6 | 945,700 |
| 5/31 | 5,656 | 5,681 | 5,570 | 5,632 | +70 | +1.3 | 704,700 |
| 5/24 | 5,532 | 5,582 | 5,440 | 5,562 | +15 | +0.3 | 684,700 |
| 5/17 | 5,670 | 5,722 | 5,494 | 5,547 | -121 | -2.1 | 725,800 |
| 5/10 | 5,630 | 5,890 | 5,533 | 5,668 | +51 | +0.9 | 1,228,000 |
| 5/2 | 5,542 | 5,625 | 5,504 | 5,617 | +78 | +1.4 | 575,100 |
| 4/26 | 5,400 | 5,585 | 5,396 | 5,539 | +179 | +3.3 | 726,200 |
▶︎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
