！決算発表予定日 2024/05/13
7292東証S信用
業種 輸送用機器
村上開明堂 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,430 (24/03/26) | 2,798 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/26) | 3,945 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,510 | 4,585 | 4,465 | 4,505 | -35 | -0.8 | 12,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,650 | 4,650 | 4,505 | 4,540 | -110 | -2.4 | 13,300 |
| 4/24 | 4,655 | 4,725 | 4,595 | 4,650 | +55 | +1.2 | 6,500 |
| 4/23 | 4,715 | 4,745 | 4,555 | 4,595 | -80 | -1.7 | 12,800 |
| 4/22 | 4,530 | 4,680 | 4,530 | 4,675 | +175 | +3.9 | 11,800 |
| 4/19 | 4,600 | 4,600 | 4,330 | 4,500 | -110 | -2.4 | 18,900 |
| 4/18 | 4,715 | 4,715 | 4,550 | 4,610 | -90 | -1.9 | 12,400 |
| 4/17 | 4,720 | 4,785 | 4,695 | 4,700 | 0 | 0.0 | 3,600 |
| 4/16 | 4,850 | 4,850 | 4,700 | 4,700 | -170 | -3.5 | 11,100 |
| 4/15 | 4,895 | 4,895 | 4,820 | 4,870 | +5 | +0.1 | 1,500 |
| 4/12 | 4,940 | 4,940 | 4,845 | 4,865 | -20 | -0.4 | 2,800 |
| 4/11 | 4,920 | 4,985 | 4,815 | 4,885 | -55 | -1.1 | 6,500 |
| 4/10 | 4,995 | 5,010 | 4,940 | 4,940 | -55 | -1.1 | 6,200 |
| 4/9 | 5,040 | 5,080 | 4,920 | 4,995 | -5 | -0.1 | 9,200 |
| 4/8 | 4,945 | 5,000 | 4,875 | 5,000 | +195 | +4.1 | 13,900 |
| 4/5 | 4,840 | 4,870 | 4,765 | 4,805 | -65 | -1.3 | 8,700 |
| 4/4 | 4,920 | 4,930 | 4,850 | 4,870 | -50 | -1.0 | 7,100 |
| 4/3 | 4,850 | 4,935 | 4,835 | 4,920 | +30 | +0.6 | 8,200 |
| 4/2 | 4,905 | 4,915 | 4,810 | 4,890 | -35 | -0.7 | 8,600 |
| 4/1 | 5,100 | 5,100 | 4,900 | 4,925 | -175 | -3.4 | 31,300 |
| 3/29 | 5,140 | 5,140 | 5,050 | 5,100 | +30 | +0.6 | 13,800 |
| 3/28 | 5,150 | 5,220 | 5,050 | 5,070 | -180 | -3.4 | 11,400 |
| 3/27 | 5,360 | 5,360 | 5,230 | 5,250 | -50 | -0.9 | 9,300 |
| 3/26 | 5,320 | 5,430 | 5,220 | 5,300 | 0 | 0.0 | 14,200 |
| 3/25 | 5,290 | 5,380 | 5,250 | 5,300 | +10 | +0.2 | 9,500 |
| 3/22 | 5,260 | 5,320 | 5,110 | 5,290 | +60 | +1.2 | 19,600 |
| 3/21 | 5,190 | 5,260 | 5,110 | 5,230 | +170 | +3.4 | 14,300 |
| 3/19 | 5,000 | 5,060 | 4,955 | 5,060 | +30 | +0.6 | 14,000 |
| 3/18 | 4,955 | 5,030 | 4,940 | 5,030 | +140 | +2.9 | 19,600 |
| 3/15 | 4,910 | 4,930 | 4,875 | 4,890 | 0 | 0.0 | 9,200 |
| 3/14 | 4,910 | 4,980 | 4,825 | 4,890 | +50 | +1.0 | 12,800 |
▶︎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