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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,690 | 4,845 | 4,595 | 4,795 | +125 | +2.7 | 761,700 |
| 6/4 | 4,555 | 4,710 | 4,490 | 4,670 | +110 | +2.4 | 829,800 |
| 5/28 | 4,665 | 4,685 | 4,535 | 4,560 | -125 | -2.7 | 843,700 |
| 5/21 | 4,650 | 4,720 | 4,540 | 4,685 | +95 | +2.1 | 1,198,300 |
| 5/14 | 4,975 | 4,980 | 4,540 | 4,590 | -430 | -8.6 | 1,082,700 |
| 5/7 | 4,975 | 5,070 | 4,945 | 5,020 | +115 | +2.3 | 288,900 |
| 4/30 | 5,020 | 5,020 | 4,900 | 4,905 | -70 | -1.4 | 548,600 |
| 4/23 | 5,130 | 5,140 | 4,915 | 4,975 | -145 | -2.8 | 704,100 |
| 4/16 | 5,230 | 5,270 | 5,040 | 5,120 | -140 | -2.7 | 862,100 |
| 4/9 | 5,070 | 5,260 | 5,010 | 5,260 | +190 | +3.8 | 649,500 |
| 4/2 | 5,150 | 5,210 | 5,040 | 5,070 | -120 | -2.3 | 1,015,100 |
| 3/26 | 5,320 | 5,330 | 4,960 | 5,190 | -150 | -2.8 | 1,366,200 |
| 3/19 | 5,060 | 5,350 | 5,000 | 5,340 | +310 | +6.2 | 1,207,700 |
| 3/12 | 5,060 | 5,080 | 4,900 | 5,030 | +30 | +0.6 | 1,106,200 |
| 3/5 | 4,975 | 5,060 | 4,925 | 5,000 | +115 | +2.4 | 831,000 |
| 2/26 | 5,270 | 5,310 | 4,885 | 4,885 | -365 | -7.0 | 1,099,300 |
| 2/19 | 5,030 | 5,350 | 5,010 | 5,250 | +250 | +5.0 | 1,032,000 |
| 2/12 | 4,980 | 5,050 | 4,930 | 5,000 | +80 | +1.6 | 863,500 |
| 2/5 | 4,665 | 4,935 | 4,665 | 4,920 | +255 | +5.5 | 888,300 |
| 1/29 | 4,535 | 4,705 | 4,490 | 4,665 | +125 | +2.8 | 1,513,200 |
| 1/22 | 4,445 | 4,585 | 4,365 | 4,540 | +45 | +1.0 | 908,800 |
| 1/15 | 4,695 | 4,695 | 4,485 | 4,495 | -215 | -4.6 | 928,500 |
| 1/8 | 4,795 | 4,815 | 4,545 | 4,710 | -15 | -0.3 | 830,900 |
| 12/30 | 4,580 | 4,755 | 4,565 | 4,725 | +140 | +3.1 | 557,500 |
| 12/25 | 4,610 | 4,660 | 4,480 | 4,585 | -60 | -1.3 | 636,900 |
| 12/18 | 4,665 | 4,705 | 4,610 | 4,645 | -20 | -0.4 | 635,500 |
| 12/11 | 4,730 | 4,805 | 4,625 | 4,665 | -135 | -2.8 | 1,080,600 |
| 12/4 | 4,865 | 4,990 | 4,680 | 4,800 | -55 | -1.1 | 1,226,100 |
| 11/27 | 4,850 | 5,030 | 4,775 | 4,855 | +110 | +2.3 | 1,181,800 |
| 11/20 | 4,795 | 4,870 | 4,685 | 4,745 | +60 | +1.3 | 1,172,300 |
▶︎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
