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) |
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 | 5,417 | 5,426 | -31 | -0.6 | 150,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,070 | 5,150 | 5,020 | 5,080 | +70 | +1.4 | 523,600 |
| 12/30 | 4,945 | 5,060 | 4,920 | 5,010 | +70 | +1.4 | 307,600 |
| 12/24 | 4,905 | 5,000 | 4,870 | 4,940 | -35 | -0.7 | 408,300 |
| 12/17 | 5,100 | 5,140 | 4,930 | 4,975 | -105 | -2.1 | 643,100 |
| 12/10 | 5,190 | 5,320 | 5,080 | 5,080 | -110 | -2.1 | 621,000 |
| 12/3 | 4,975 | 5,190 | 4,960 | 5,190 | +160 | +3.2 | 776,200 |
| 11/26 | 5,060 | 5,170 | 5,020 | 5,030 | -110 | -2.1 | 467,300 |
| 11/19 | 5,240 | 5,250 | 4,975 | 5,140 | -120 | -2.3 | 1,434,400 |
| 11/12 | 5,470 | 5,490 | 5,160 | 5,260 | -20 | -0.4 | 472,500 |
| 11/5 | 5,600 | 5,640 | 5,210 | 5,280 | -220 | -4.0 | 526,900 |
| 10/29 | 5,290 | 5,530 | 5,290 | 5,500 | +140 | +2.6 | 1,019,800 |
| 10/22 | 5,440 | 5,550 | 5,300 | 5,360 | -60 | -1.1 | 523,200 |
| 10/15 | 5,280 | 5,420 | 5,210 | 5,420 | +180 | +3.4 | 681,400 |
| 10/8 | 5,450 | 5,460 | 5,040 | 5,240 | -140 | -2.6 | 914,200 |
| 10/1 | 5,540 | 5,550 | 5,330 | 5,380 | -160 | -2.9 | 853,800 |
| 9/24 | 5,500 | 5,570 | 5,430 | 5,540 | -120 | -2.1 | 525,100 |
| 9/17 | 5,740 | 5,880 | 5,600 | 5,660 | -150 | -2.6 | 679,500 |
| 9/10 | 5,500 | 5,820 | 5,470 | 5,810 | +380 | +7.0 | 796,800 |
| 9/3 | 5,300 | 5,470 | 5,210 | 5,430 | +180 | +3.4 | 689,900 |
| 8/27 | 5,150 | 5,440 | 5,150 | 5,250 | +180 | +3.6 | 643,700 |
| 8/20 | 5,160 | 5,240 | 5,040 | 5,070 | -80 | -1.6 | 645,100 |
| 8/13 | 4,930 | 5,160 | 4,920 | 5,150 | +30 | +0.6 | 570,600 |
| 8/6 | 5,010 | 5,120 | 5,010 | 5,120 | +160 | +3.2 | 677,200 |
| 7/30 | 5,140 | 5,170 | 4,945 | 4,960 | -50 | -1.0 | 721,200 |
| 7/21 | 5,070 | 5,100 | 4,935 | 5,010 | -90 | -1.8 | 475,500 |
| 7/16 | 4,970 | 5,140 | 4,900 | 5,100 | +270 | +5.6 | 730,700 |
| 7/9 | 4,895 | 4,925 | 4,730 | 4,830 | -45 | -0.9 | 695,400 |
| 7/2 | 4,810 | 4,910 | 4,740 | 4,875 | +90 | +1.9 | 745,300 |
| 6/25 | 4,680 | 4,825 | 4,665 | 4,785 | +20 | +0.4 | 748,100 |
| 6/18 | 4,845 | 4,870 | 4,755 | 4,765 | -30 | -0.6 | 630,500 |
▶︎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
