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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,218 | 1,284 | 1,182 | 1,268 | +54 | +4.5 | 145,300 |
| 6/4 | 1,183 | 1,228 | 1,140 | 1,214 | +31 | +2.6 | 149,800 |
| 5/28 | 1,158 | 1,268 | 1,131 | 1,183 | +49 | +4.3 | 313,500 |
| 5/21 | 1,105 | 1,153 | 1,091 | 1,134 | +43 | +3.9 | 181,100 |
| 5/14 | 1,211 | 1,226 | 1,091 | 1,091 | -117 | -9.7 | 208,100 |
| 5/7 | 1,177 | 1,212 | 1,166 | 1,208 | +47 | +4.1 | 41,800 |
| 4/30 | 1,233 | 1,244 | 1,161 | 1,161 | -72 | -5.8 | 86,400 |
| 4/23 | 1,251 | 1,283 | 1,176 | 1,233 | -27 | -2.1 | 264,300 |
| 4/16 | 1,250 | 1,275 | 1,222 | 1,260 | +18 | +1.5 | 165,700 |
| 4/9 | 1,296 | 1,310 | 1,210 | 1,242 | -43 | -3.4 | 210,900 |
| 4/2 | 1,333 | 1,338 | 1,263 | 1,285 | -47 | -3.5 | 259,700 |
| 3/26 | 1,435 | 1,465 | 1,260 | 1,332 | -94 | -6.6 | 388,300 |
| 3/19 | 1,372 | 1,426 | 1,313 | 1,426 | +54 | +3.9 | 419,400 |
| 3/12 | 1,200 | 1,489 | 1,175 | 1,372 | +177 | +14.8 | 2,386,300 |
| 3/5 | 1,158 | 1,195 | 1,134 | 1,195 | +52 | +4.6 | 164,600 |
| 2/26 | 1,167 | 1,198 | 1,126 | 1,143 | -24 | -2.1 | 120,100 |
| 2/19 | 1,252 | 1,252 | 1,131 | 1,167 | -85 | -6.8 | 191,000 |
| 2/12 | 1,243 | 1,257 | 1,215 | 1,252 | +10 | +0.8 | 177,700 |
| 2/5 | 1,200 | 1,317 | 1,200 | 1,242 | +48 | +4.0 | 287,000 |
| 1/29 | 1,288 | 1,297 | 1,177 | 1,194 | -104 | -8.0 | 213,500 |
| 1/22 | 1,211 | 1,298 | 1,189 | 1,298 | +65 | +5.3 | 209,000 |
| 1/15 | 1,244 | 1,270 | 1,204 | 1,233 | -29 | -2.3 | 140,600 |
| 1/8 | 1,199 | 1,267 | 1,146 | 1,262 | +70 | +5.9 | 210,500 |
| 12/30 | 1,213 | 1,223 | 1,137 | 1,192 | -27 | -2.2 | 125,000 |
| 12/25 | 1,281 | 1,281 | 1,146 | 1,219 | -56 | -4.4 | 181,200 |
| 12/18 | 1,337 | 1,419 | 1,263 | 1,275 | -87 | -6.4 | 233,900 |
| 12/11 | 1,450 | 1,490 | 1,327 | 1,362 | -54 | -3.8 | 562,000 |
| 12/4 | 1,179 | 1,449 | 1,145 | 1,416 | +225 | +18.9 | 709,800 |
| 11/27 | 1,110 | 1,244 | 1,110 | 1,191 | +86 | +7.8 | 241,000 |
| 11/20 | 1,126 | 1,131 | 1,032 | 1,105 | -6 | -0.5 | 87,800 |
▶︎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
