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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 971 | 1,015 | 952 | 975 | -10 | -1.0 | 67,900 |
| 4/10 | 839 | 1,035 | 817 | 985 | +171 | +21.0 | 121,000 |
| 4/3 | 1,040 | 1,049 | 805 | 814 | -254 | -23.8 | 129,800 |
| 3/27 | 797 | 1,070 | 765 | 1,068 | +271 | +34.0 | 159,900 |
| 3/19 | 736 | 832 | 684 | 797 | +66 | +9.0 | 141,100 |
| 3/13 | 901 | 948 | 682 | 731 | -230 | -23.9 | 249,900 |
| 3/6 | 961 | 1,126 | 953 | 961 | +60 | +6.7 | 196,500 |
| 2/28 | 1,099 | 1,147 | 895 | 901 | -293 | -24.5 | 193,600 |
| 2/21 | 1,197 | 1,208 | 1,133 | 1,194 | +9 | +0.8 | 127,200 |
| 2/14 | 1,201 | 1,213 | 1,175 | 1,185 | -6 | -0.5 | 48,300 |
| 2/7 | 1,119 | 1,220 | 1,113 | 1,191 | +30 | +2.6 | 96,400 |
| 1/31 | 1,191 | 1,207 | 1,151 | 1,161 | -45 | -3.7 | 117,600 |
| 1/24 | 1,220 | 1,254 | 1,200 | 1,206 | -19 | -1.6 | 92,200 |
| 1/17 | 1,203 | 1,234 | 1,201 | 1,225 | +12 | +1.0 | 51,100 |
| 1/10 | 1,208 | 1,240 | 1,180 | 1,213 | -5 | -0.4 | 106,100 |
| 12/30 | 1,228 | 1,228 | 1,210 | 1,218 | -17 | -1.4 | 27,900 |
| 12/27 | 1,282 | 1,282 | 1,214 | 1,235 | -41 | -3.2 | 160,900 |
| 12/20 | 1,312 | 1,315 | 1,268 | 1,276 | -23 | -1.8 | 82,700 |
| 12/13 | 1,305 | 1,323 | 1,280 | 1,299 | 0 | 0.0 | 102,000 |
| 12/6 | 1,297 | 1,314 | 1,265 | 1,299 | +21 | +1.6 | 71,500 |
| 11/29 | 1,269 | 1,319 | 1,266 | 1,278 | +17 | +1.4 | 104,000 |
| 11/22 | 1,321 | 1,321 | 1,240 | 1,261 | -59 | -4.5 | 94,600 |
| 11/15 | 1,330 | 1,390 | 1,301 | 1,320 | -7 | -0.5 | 102,300 |
| 11/8 | 1,339 | 1,370 | 1,324 | 1,327 | 0 | 0.0 | 77,500 |
| 11/1 | 1,389 | 1,412 | 1,313 | 1,327 | -53 | -3.8 | 201,300 |
| 10/25 | 1,301 | 1,392 | 1,290 | 1,380 | +77 | +5.9 | 161,300 |
| 10/18 | 1,232 | 1,349 | 1,230 | 1,303 | +86 | +7.1 | 154,000 |
| 10/11 | 1,219 | 1,322 | 1,209 | 1,217 | -2 | -0.2 | 228,300 |
| 10/4 | 1,308 | 1,319 | 1,215 | 1,219 | -103 | -7.8 | 131,800 |
| 9/27 | 1,325 | 1,365 | 1,301 | 1,322 | -13 | -1.0 | 100,300 |
▶︎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
