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) | 4,921 (23/11/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,484 | 5,488 | 5,399 | 5,399 | -58 | -1.1 | 312,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 4,095 | 4,270 | 4,085 | 4,150 | +110 | +2.7 | 1,075,000 |
| 9/13 | 3,970 | 4,150 | 3,945 | 4,040 | +65 | +1.6 | 1,079,700 |
| 9/6 | 4,005 | 4,055 | 3,945 | 3,975 | -70 | -1.7 | 900,100 |
| 8/30 | 3,870 | 4,050 | 3,870 | 4,045 | +65 | +1.6 | 797,800 |
| 8/23 | 3,975 | 4,030 | 3,925 | 3,980 | +20 | +0.5 | 631,600 |
| 8/16 | 4,015 | 4,040 | 3,895 | 3,960 | -120 | -2.9 | 633,100 |
| 8/9 | 4,270 | 4,405 | 4,000 | 4,080 | -145 | -3.4 | 953,200 |
| 8/2 | 4,185 | 4,295 | 4,180 | 4,225 | +15 | +0.4 | 752,000 |
| 7/26 | 4,260 | 4,265 | 4,185 | 4,210 | -65 | -1.5 | 571,800 |
| 7/19 | 4,300 | 4,350 | 4,190 | 4,275 | -60 | -1.4 | 707,500 |
| 7/12 | 4,370 | 4,410 | 4,305 | 4,335 | -25 | -0.6 | 592,200 |
| 7/5 | 4,240 | 4,420 | 4,155 | 4,360 | +225 | +5.4 | 692,900 |
| 6/28 | 4,205 | 4,210 | 3,970 | 4,135 | -60 | -1.4 | 1,005,000 |
| 6/21 | 4,215 | 4,325 | 4,185 | 4,195 | -55 | -1.3 | 719,600 |
| 6/14 | 4,220 | 4,290 | 4,185 | 4,250 | +55 | +1.3 | 659,400 |
| 6/7 | 4,050 | 4,195 | 4,030 | 4,195 | +35 | +0.8 | 875,000 |
| 5/31 | 4,000 | 4,190 | 3,990 | 4,160 | +155 | +3.9 | 1,077,000 |
| 5/24 | 3,980 | 4,005 | 3,815 | 4,005 | +125 | +3.2 | 1,090,900 |
| 5/17 | 3,630 | 3,895 | 3,600 | 3,880 | +240 | +6.6 | 1,108,100 |
| 5/10 | 3,910 | 3,910 | 3,530 | 3,640 | -250 | -6.4 | 1,296,300 |
| 4/26 | 3,790 | 3,895 | 3,740 | 3,890 | +100 | +2.6 | 615,500 |
| 4/19 | 3,845 | 3,885 | 3,785 | 3,790 | +15 | +0.4 | 544,100 |
| 4/12 | 3,845 | 3,860 | 3,730 | 3,775 | -70 | -1.8 | 789,800 |
| 4/5 | 3,880 | 4,020 | 3,830 | 3,845 | -25 | -0.7 | 958,500 |
| 3/29 | 4,090 | 4,130 | 3,840 | 3,870 | -290 | -7.0 | 1,989,300 |
| 3/22 | 4,270 | 4,275 | 4,005 | 4,160 | -60 | -1.4 | 1,533,200 |
| 3/15 | 4,080 | 4,230 | 4,080 | 4,220 | +135 | +3.3 | 893,400 |
| 3/8 | 4,195 | 4,215 | 4,065 | 4,085 | -85 | -2.0 | 734,100 |
| 3/1 | 4,050 | 4,175 | 3,985 | 4,170 | ー | ー | 820,700 |
▶︎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
