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
5,439
円
(12:59)
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 | 5,434 | 5,438 | -19 | -0.4 | 88,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 4,525 | 4,525 | 4,360 | 4,465 | -50 | -1.1 | 947,800 |
| 7/29 | 4,495 | 4,565 | 4,480 | 4,515 | -10 | -0.2 | 744,000 |
| 7/22 | 4,330 | 4,550 | 4,320 | 4,525 | +190 | +4.4 | 569,100 |
| 7/15 | 4,350 | 4,385 | 4,290 | 4,335 | +25 | +0.6 | 623,600 |
| 7/8 | 4,270 | 4,355 | 4,185 | 4,310 | +110 | +2.6 | 974,900 |
| 7/1 | 4,300 | 4,325 | 4,190 | 4,200 | -80 | -1.9 | 949,700 |
| 6/24 | 4,220 | 4,280 | 4,155 | 4,280 | +30 | +0.7 | 729,400 |
| 6/17 | 4,220 | 4,340 | 4,195 | 4,250 | -25 | -0.6 | 782,300 |
| 6/10 | 4,305 | 4,425 | 4,260 | 4,275 | -85 | -2.0 | 707,600 |
| 6/3 | 4,310 | 4,385 | 4,260 | 4,360 | +90 | +2.1 | 795,800 |
| 5/27 | 4,245 | 4,290 | 4,210 | 4,270 | +30 | +0.7 | 565,100 |
| 5/20 | 4,505 | 4,510 | 4,160 | 4,240 | -260 | -5.8 | 744,800 |
| 5/13 | 4,545 | 4,615 | 4,380 | 4,500 | -95 | -2.1 | 945,900 |
| 5/6 | 4,565 | 4,615 | 4,530 | 4,595 | +30 | +0.7 | 266,100 |
| 4/28 | 4,525 | 4,575 | 4,350 | 4,565 | -60 | -1.3 | 796,300 |
| 4/22 | 4,630 | 4,690 | 4,565 | 4,625 | -30 | -0.6 | 539,800 |
| 4/15 | 4,730 | 4,740 | 4,615 | 4,655 | -25 | -0.5 | 618,300 |
| 4/8 | 4,715 | 4,790 | 4,640 | 4,680 | -45 | -1.0 | 743,900 |
| 4/1 | 4,850 | 4,915 | 4,630 | 4,725 | -85 | -1.8 | 1,319,400 |
| 3/25 | 4,730 | 4,860 | 4,690 | 4,810 | +120 | +2.6 | 979,000 |
| 3/18 | 4,610 | 4,730 | 4,595 | 4,690 | +70 | +1.5 | 886,600 |
| 3/11 | 4,675 | 4,745 | 4,510 | 4,620 | -125 | -2.6 | 767,000 |
| 3/4 | 4,780 | 4,880 | 4,740 | 4,745 | -35 | -0.7 | 720,900 |
| 2/25 | 4,725 | 4,875 | 4,720 | 4,780 | 0 | 0.0 | 395,700 |
| 2/18 | 4,895 | 4,960 | 4,780 | 4,780 | -110 | -2.3 | 666,700 |
| 2/10 | 5,050 | 5,110 | 4,680 | 4,890 | -190 | -3.7 | 1,394,100 |
| 2/4 | 5,150 | 5,210 | 5,030 | 5,080 | -90 | -1.7 | 570,700 |
| 1/28 | 5,140 | 5,280 | 5,110 | 5,170 | -70 | -1.3 | 826,200 |
| 1/21 | 5,260 | 5,310 | 5,080 | 5,240 | -10 | -0.2 | 703,600 |
| 1/14 | 5,150 | 5,340 | 5,110 | 5,250 | +170 | +3.4 | 562,600 |
▶︎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
