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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,980 | 2,989 | 2,825 | 2,908 | -62 | -2.1 | 1,809,500 |
| 4/10 | 2,935 | 3,075 | 2,845 | 2,970 | -15 | -0.5 | 3,275,200 |
| 4/3 | 3,470 | 3,530 | 2,935 | 2,985 | -650 | -17.9 | 2,320,900 |
| 3/27 | 2,900 | 3,815 | 2,784 | 3,635 | +701 | +23.9 | 3,807,000 |
| 3/19 | 3,230 | 3,310 | 2,922 | 2,934 | -276 | -8.6 | 2,930,100 |
| 3/13 | 3,920 | 3,980 | 3,090 | 3,210 | -745 | -18.8 | 2,409,500 |
| 3/6 | 3,965 | 4,130 | 3,945 | 3,955 | -90 | -2.2 | 1,434,300 |
| 2/28 | 4,360 | 4,445 | 3,970 | 4,045 | -475 | -10.5 | 1,223,500 |
| 2/21 | 4,695 | 4,710 | 4,505 | 4,520 | -220 | -4.6 | 680,300 |
| 2/14 | 4,480 | 4,845 | 4,470 | 4,740 | +255 | +5.7 | 889,900 |
| 2/7 | 4,645 | 4,780 | 4,470 | 4,485 | -230 | -4.9 | 1,661,400 |
| 1/31 | 4,680 | 4,795 | 4,630 | 4,715 | +15 | +0.3 | 789,300 |
| 1/24 | 4,750 | 4,755 | 4,665 | 4,700 | -10 | -0.2 | 498,000 |
| 1/17 | 4,700 | 4,750 | 4,680 | 4,710 | +40 | +0.9 | 518,400 |
| 1/10 | 4,585 | 4,755 | 4,540 | 4,670 | +20 | +0.4 | 882,800 |
| 12/30 | 4,660 | 4,675 | 4,630 | 4,650 | +10 | +0.2 | 135,700 |
| 12/27 | 4,715 | 4,715 | 4,600 | 4,640 | -30 | -0.6 | 439,600 |
| 12/20 | 4,610 | 4,935 | 4,600 | 4,670 | +95 | +2.1 | 1,184,500 |
| 12/13 | 4,525 | 4,625 | 4,455 | 4,575 | +110 | +2.5 | 727,500 |
| 12/6 | 4,400 | 4,515 | 4,385 | 4,465 | +75 | +1.7 | 784,800 |
| 11/29 | 4,375 | 4,425 | 4,315 | 4,390 | +35 | +0.8 | 866,800 |
| 11/22 | 4,255 | 4,390 | 4,245 | 4,355 | +105 | +2.5 | 964,200 |
| 11/15 | 4,380 | 4,395 | 4,210 | 4,250 | -125 | -2.9 | 943,800 |
| 11/8 | 4,600 | 4,625 | 4,355 | 4,375 | -205 | -4.5 | 1,054,300 |
| 11/1 | 4,530 | 4,580 | 4,470 | 4,580 | +55 | +1.2 | 893,000 |
| 10/25 | 4,405 | 4,565 | 4,370 | 4,525 | +185 | +4.3 | 1,194,400 |
| 10/18 | 4,260 | 4,400 | 4,120 | 4,340 | +190 | +4.6 | 1,230,200 |
| 10/11 | 4,025 | 4,205 | 4,020 | 4,150 | +120 | +3.0 | 881,600 |
| 10/4 | 4,105 | 4,305 | 3,960 | 4,030 | -105 | -2.5 | 1,369,900 |
| 9/27 | 4,175 | 4,275 | 4,095 | 4,135 | -15 | -0.4 | 1,186,900 |
▶︎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
