7271東証S信用
業種 輸送用機器
安永 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 |
|---|---|
| 781 (24/03/25) | 427 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 781 (24/03/25) | 427 (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 | 507 | 509 | 502 | 502 | -5 | -1.0 | 12,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,330 | 1,355 | 1,314 | 1,335 | -10 | -0.7 | 69,500 |
| 9/13 | 1,355 | 1,370 | 1,305 | 1,345 | -10 | -0.7 | 153,300 |
| 9/6 | 1,218 | 1,377 | 1,190 | 1,355 | +122 | +9.9 | 209,900 |
| 8/30 | 1,230 | 1,245 | 1,201 | 1,233 | -27 | -2.1 | 106,300 |
| 8/23 | 1,243 | 1,285 | 1,212 | 1,260 | +18 | +1.5 | 114,500 |
| 8/16 | 1,236 | 1,256 | 1,173 | 1,242 | -11 | -0.9 | 161,000 |
| 8/9 | 1,380 | 1,393 | 1,248 | 1,253 | -127 | -9.2 | 308,000 |
| 8/2 | 1,460 | 1,467 | 1,372 | 1,380 | -80 | -5.5 | 143,900 |
| 7/26 | 1,398 | 1,515 | 1,398 | 1,460 | +61 | +4.4 | 190,900 |
| 7/19 | 1,430 | 1,452 | 1,368 | 1,399 | -35 | -2.4 | 105,500 |
| 7/12 | 1,499 | 1,506 | 1,420 | 1,434 | -57 | -3.8 | 118,700 |
| 7/5 | 1,467 | 1,502 | 1,430 | 1,491 | +79 | +5.6 | 194,900 |
| 6/28 | 1,408 | 1,435 | 1,392 | 1,412 | +8 | +0.6 | 151,700 |
| 6/21 | 1,429 | 1,469 | 1,390 | 1,404 | -32 | -2.2 | 261,500 |
| 6/14 | 1,501 | 1,533 | 1,415 | 1,436 | -52 | -3.5 | 221,600 |
| 6/7 | 1,469 | 1,514 | 1,372 | 1,488 | +17 | +1.2 | 325,700 |
| 5/31 | 1,518 | 1,587 | 1,432 | 1,471 | -44 | -2.9 | 400,000 |
| 5/24 | 1,523 | 1,548 | 1,408 | 1,515 | -5 | -0.3 | 439,800 |
| 5/17 | 1,586 | 1,635 | 1,355 | 1,520 | -52 | -3.3 | 658,500 |
| 5/10 | 1,701 | 1,711 | 1,551 | 1,572 | -178 | -10.2 | 446,700 |
| 4/26 | 1,808 | 1,817 | 1,685 | 1,750 | -69 | -3.8 | 423,600 |
| 4/19 | 1,885 | 1,919 | 1,768 | 1,819 | -43 | -2.3 | 734,200 |
| 4/12 | 2,118 | 2,180 | 1,843 | 1,862 | -131 | -6.6 | 1,713,800 |
| 4/5 | 1,410 | 2,250 | 1,405 | 1,993 | +613 | +44.4 | 6,801,900 |
| 3/29 | 1,383 | 1,404 | 1,340 | 1,380 | -33 | -2.3 | 152,700 |
| 3/22 | 1,373 | 1,414 | 1,354 | 1,413 | +39 | +2.8 | 98,600 |
| 3/15 | 1,415 | 1,469 | 1,374 | 1,374 | -47 | -3.3 | 88,300 |
| 3/8 | 1,530 | 1,547 | 1,414 | 1,421 | -111 | -7.3 | 95,300 |
| 3/1 | 1,542 | 1,577 | 1,500 | 1,532 | ー | ー | 108,700 |
▶︎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
