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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,125 | 1,178 | 1,111 | 1,111 | +4 | +0.4 | 112,900 |
| 11/6 | 1,005 | 1,115 | 965 | 1,107 | +104 | +10.4 | 101,700 |
| 10/30 | 1,127 | 1,230 | 987 | 1,003 | -122 | -10.8 | 223,900 |
| 10/23 | 1,125 | 1,184 | 1,119 | 1,125 | +6 | +0.5 | 90,300 |
| 10/16 | 1,229 | 1,238 | 1,102 | 1,119 | -128 | -10.3 | 81,000 |
| 10/9 | 1,330 | 1,367 | 1,204 | 1,247 | -83 | -6.2 | 133,500 |
| 10/2 | 1,174 | 1,359 | 1,165 | 1,330 | +157 | +13.4 | 191,500 |
| 9/25 | 1,153 | 1,198 | 1,106 | 1,173 | -4 | -0.3 | 66,000 |
| 9/18 | 1,094 | 1,179 | 1,084 | 1,177 | +97 | +9.0 | 93,600 |
| 9/11 | 1,026 | 1,090 | 1,016 | 1,080 | +79 | +7.9 | 101,000 |
| 9/4 | 1,000 | 1,038 | 997 | 1,001 | +3 | +0.3 | 47,600 |
| 8/28 | 1,007 | 1,043 | 991 | 998 | +6 | +0.6 | 57,500 |
| 8/21 | 998 | 1,010 | 986 | 992 | -6 | -0.6 | 28,600 |
| 8/14 | 955 | 1,014 | 952 | 998 | +66 | +7.1 | 56,500 |
| 8/7 | 934 | 969 | 920 | 932 | +26 | +2.9 | 45,600 |
| 7/31 | 1,018 | 1,050 | 906 | 906 | -92 | -9.2 | 46,600 |
| 7/22 | 1,009 | 1,036 | 986 | 998 | -3 | -0.3 | 23,800 |
| 7/17 | 985 | 1,040 | 967 | 1,001 | +39 | +4.1 | 44,500 |
| 7/10 | 1,052 | 1,064 | 962 | 962 | -85 | -8.1 | 74,000 |
| 7/3 | 1,082 | 1,100 | 1,038 | 1,047 | -63 | -5.7 | 76,200 |
| 6/26 | 1,002 | 1,308 | 999 | 1,110 | +95 | +9.4 | 585,200 |
| 6/19 | 990 | 1,067 | 962 | 1,015 | +19 | +1.9 | 66,200 |
| 6/12 | 1,050 | 1,090 | 956 | 996 | -37 | -3.6 | 91,900 |
| 6/5 | 1,019 | 1,038 | 981 | 1,033 | +14 | +1.4 | 71,100 |
| 5/29 | 1,005 | 1,048 | 999 | 1,019 | +2 | +0.2 | 74,600 |
| 5/22 | 987 | 1,036 | 969 | 1,017 | +35 | +3.6 | 74,400 |
| 5/15 | 986 | 1,038 | 960 | 982 | -11 | -1.1 | 53,200 |
| 5/8 | 977 | 1,007 | 956 | 993 | -8 | -0.8 | 26,900 |
| 5/1 | 963 | 1,032 | 945 | 1,001 | +58 | +6.2 | 76,400 |
| 4/24 | 1,008 | 1,008 | 928 | 943 | -32 | -3.3 | 47,900 |
▶︎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
