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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,535 | 4,795 | 4,495 | 4,685 | +215 | +4.8 | 1,344,800 |
| 11/6 | 4,100 | 4,515 | 4,060 | 4,470 | +370 | +9.0 | 1,079,900 |
| 10/30 | 4,300 | 4,300 | 4,070 | 4,100 | -170 | -4.0 | 971,000 |
| 10/23 | 4,275 | 4,305 | 4,215 | 4,270 | +15 | +0.4 | 624,400 |
| 10/16 | 4,305 | 4,360 | 4,245 | 4,255 | -75 | -1.7 | 758,800 |
| 10/9 | 4,170 | 4,355 | 4,145 | 4,330 | +195 | +4.7 | 1,117,400 |
| 10/2 | 3,975 | 4,220 | 3,945 | 4,135 | +195 | +5.0 | 1,464,100 |
| 9/25 | 3,995 | 4,025 | 3,900 | 3,940 | -105 | -2.6 | 881,400 |
| 9/18 | 4,100 | 4,250 | 4,020 | 4,045 | -30 | -0.7 | 1,337,400 |
| 9/11 | 3,910 | 4,085 | 3,840 | 4,075 | +175 | +4.5 | 1,244,300 |
| 9/4 | 3,745 | 3,920 | 3,745 | 3,900 | +225 | +6.1 | 1,376,000 |
| 8/28 | 3,860 | 3,920 | 3,650 | 3,675 | -180 | -4.7 | 1,691,300 |
| 8/21 | 3,920 | 3,925 | 3,795 | 3,855 | -40 | -1.0 | 1,038,100 |
| 8/14 | 3,900 | 4,005 | 3,820 | 3,895 | +30 | +0.8 | 1,279,100 |
| 8/7 | 3,640 | 3,925 | 3,620 | 3,865 | +205 | +5.6 | 1,564,600 |
| 7/31 | 3,915 | 4,015 | 3,645 | 3,660 | -285 | -7.2 | 1,230,000 |
| 7/22 | 3,980 | 4,000 | 3,905 | 3,945 | -35 | -0.9 | 535,700 |
| 7/17 | 3,890 | 4,115 | 3,840 | 3,980 | +160 | +4.2 | 1,489,700 |
| 7/10 | 4,040 | 4,100 | 3,810 | 3,820 | -215 | -5.3 | 1,368,100 |
| 7/3 | 4,080 | 4,205 | 4,000 | 4,035 | -115 | -2.8 | 1,826,500 |
| 6/26 | 4,100 | 4,290 | 4,100 | 4,150 | +75 | +1.8 | 1,707,300 |
| 6/19 | 3,995 | 4,140 | 3,940 | 4,075 | +25 | +0.6 | 1,666,500 |
| 6/12 | 4,305 | 4,500 | 3,930 | 4,050 | -155 | -3.7 | 2,947,100 |
| 6/5 | 4,145 | 4,340 | 4,040 | 4,205 | +60 | +1.5 | 1,987,000 |
| 5/29 | 3,975 | 4,220 | 3,935 | 4,145 | +225 | +5.7 | 2,703,600 |
| 5/22 | 3,500 | 3,930 | 3,480 | 3,920 | +470 | +13.6 | 2,789,200 |
| 5/15 | 3,475 | 3,550 | 3,360 | 3,450 | +255 | +8.0 | 2,748,100 |
| 5/8 | 3,060 | 3,220 | 3,010 | 3,195 | +70 | +2.2 | 752,200 |
| 5/1 | 2,900 | 3,210 | 2,894 | 3,125 | +270 | +9.5 | 1,496,300 |
| 4/24 | 2,898 | 2,942 | 2,719 | 2,855 | -53 | -1.8 | 1,961,000 |
▶︎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
