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
5,475.1
円
(10:48)
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 | 5,466 | 5,467 | +10 | +0.2 | 49,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 5,280 | 5,410 | 5,150 | 5,400 | +130 | +2.5 | 869,000 |
| 2/24 | 5,210 | 5,340 | 5,200 | 5,270 | +90 | +1.7 | 563,300 |
| 2/17 | 5,010 | 5,220 | 4,960 | 5,180 | +190 | +3.8 | 569,900 |
| 2/10 | 4,860 | 5,050 | 4,810 | 4,990 | +150 | +3.1 | 720,500 |
| 2/3 | 4,930 | 5,060 | 4,815 | 4,840 | -95 | -1.9 | 732,200 |
| 1/27 | 4,830 | 4,940 | 4,770 | 4,935 | +125 | +2.6 | 822,100 |
| 1/20 | 4,790 | 4,855 | 4,725 | 4,810 | -5 | -0.1 | 811,200 |
| 1/13 | 5,020 | 5,020 | 4,805 | 4,815 | -170 | -3.4 | 492,000 |
| 1/6 | 5,060 | 5,060 | 4,935 | 4,985 | -65 | -1.3 | 300,600 |
| 12/30 | 5,110 | 5,120 | 4,995 | 5,050 | -20 | -0.4 | 393,700 |
| 12/23 | 5,010 | 5,110 | 4,925 | 5,070 | +30 | +0.6 | 629,000 |
| 12/16 | 5,010 | 5,090 | 5,000 | 5,040 | +45 | +0.9 | 542,400 |
| 12/9 | 4,905 | 5,010 | 4,845 | 4,995 | +75 | +1.5 | 679,300 |
| 12/2 | 5,200 | 5,230 | 4,890 | 4,920 | -290 | -5.6 | 607,100 |
| 11/25 | 5,050 | 5,220 | 5,040 | 5,210 | +200 | +4.0 | 383,100 |
| 11/18 | 4,960 | 5,050 | 4,955 | 5,010 | +50 | +1.0 | 526,700 |
| 11/11 | 4,875 | 5,040 | 4,850 | 4,960 | +95 | +2.0 | 636,100 |
| 11/4 | 4,815 | 4,935 | 4,815 | 4,865 | +85 | +1.8 | 695,900 |
| 10/28 | 4,820 | 4,845 | 4,755 | 4,780 | -10 | -0.2 | 827,700 |
| 10/21 | 4,825 | 4,860 | 4,750 | 4,790 | -105 | -2.2 | 620,500 |
| 10/14 | 4,895 | 4,930 | 4,775 | 4,895 | -55 | -1.1 | 547,800 |
| 10/7 | 4,815 | 4,960 | 4,770 | 4,950 | +135 | +2.8 | 948,600 |
| 9/30 | 4,665 | 4,855 | 4,645 | 4,815 | +140 | +3.0 | 1,510,000 |
| 9/22 | 4,755 | 4,755 | 4,650 | 4,675 | -50 | -1.1 | 409,900 |
| 9/16 | 4,750 | 4,760 | 4,645 | 4,725 | +15 | +0.3 | 745,300 |
| 9/9 | 4,625 | 4,775 | 4,600 | 4,710 | +110 | +2.4 | 793,500 |
| 9/2 | 4,500 | 4,650 | 4,490 | 4,600 | +25 | +0.6 | 944,500 |
| 8/26 | 4,450 | 4,595 | 4,450 | 4,575 | +75 | +1.7 | 577,900 |
| 8/19 | 4,400 | 4,515 | 4,305 | 4,500 | +125 | +2.9 | 756,200 |
| 8/12 | 4,350 | 4,425 | 4,305 | 4,375 | -90 | -2.0 | 708,400 |
▶︎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
