7271東証S信用
業種 輸送用機器
安永 株価時系列データ
PTS
506
円
(13:10)
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 | 503 | 506 | -1 | -0.2 | 10,600 |
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 | 931 | 974 | 917 | 929 | -4 | -0.4 | 124,500 |
| 12/30 | 913 | 936 | 894 | 933 | +19 | +2.1 | 104,400 |
| 12/24 | 970 | 970 | 910 | 914 | -58 | -6.0 | 123,200 |
| 12/17 | 972 | 996 | 938 | 972 | +9 | +0.9 | 116,100 |
| 12/10 | 998 | 1,022 | 959 | 963 | -34 | -3.4 | 96,000 |
| 12/3 | 999 | 1,011 | 962 | 997 | -4 | -0.4 | 148,700 |
| 11/26 | 1,043 | 1,046 | 1,001 | 1,001 | -42 | -4.0 | 60,200 |
| 11/19 | 1,117 | 1,117 | 1,029 | 1,043 | -63 | -5.7 | 93,200 |
| 11/12 | 1,096 | 1,106 | 1,046 | 1,106 | +10 | +0.9 | 81,900 |
| 11/5 | 1,182 | 1,189 | 1,094 | 1,096 | -79 | -6.7 | 102,700 |
| 10/29 | 1,150 | 1,175 | 1,141 | 1,175 | +10 | +0.9 | 53,500 |
| 10/22 | 1,200 | 1,210 | 1,161 | 1,165 | -38 | -3.2 | 70,000 |
| 10/15 | 1,178 | 1,210 | 1,163 | 1,203 | +25 | +2.1 | 70,500 |
| 10/8 | 1,210 | 1,221 | 1,145 | 1,178 | -17 | -1.4 | 136,600 |
| 10/1 | 1,286 | 1,355 | 1,191 | 1,195 | -90 | -7.0 | 302,400 |
| 9/24 | 1,200 | 1,315 | 1,167 | 1,285 | +43 | +3.5 | 229,500 |
| 9/17 | 1,198 | 1,264 | 1,196 | 1,242 | +46 | +3.9 | 155,200 |
| 9/10 | 1,150 | 1,203 | 1,146 | 1,196 | +44 | +3.8 | 120,800 |
| 9/3 | 1,141 | 1,160 | 1,130 | 1,152 | +3 | +0.3 | 45,400 |
| 8/27 | 1,088 | 1,157 | 1,082 | 1,149 | +91 | +8.6 | 76,500 |
| 8/20 | 1,128 | 1,128 | 1,056 | 1,058 | -76 | -6.7 | 98,000 |
| 8/13 | 1,159 | 1,164 | 1,122 | 1,134 | -12 | -1.1 | 49,500 |
| 8/6 | 1,125 | 1,160 | 1,110 | 1,146 | +28 | +2.5 | 67,500 |
| 7/30 | 1,146 | 1,154 | 1,115 | 1,118 | -16 | -1.4 | 63,900 |
| 7/21 | 1,179 | 1,179 | 1,117 | 1,134 | -45 | -3.8 | 56,200 |
| 7/16 | 1,164 | 1,202 | 1,148 | 1,179 | +36 | +3.2 | 129,200 |
| 7/9 | 1,192 | 1,215 | 1,120 | 1,143 | -54 | -4.5 | 140,900 |
| 7/2 | 1,205 | 1,208 | 1,154 | 1,197 | -2 | -0.2 | 99,900 |
| 6/25 | 1,160 | 1,230 | 1,123 | 1,199 | +14 | +1.2 | 166,600 |
| 6/18 | 1,270 | 1,284 | 1,185 | 1,185 | -83 | -6.6 | 152,700 |
▶︎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
