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 |
|---|---|
| 5,430 (24/03/26) | 3,655 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/26) | 3,870 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,965 | 5,030 | 4,950 | 5,020 | +120 | +2.5 | 8,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,780 | 4,865 | 4,780 | 4,810 | -35 | -0.7 | 4,700 |
| 10/7 | 4,880 | 4,880 | 4,835 | 4,845 | -10 | -0.2 | 3,500 |
| 10/4 | 4,885 | 4,940 | 4,850 | 4,855 | -35 | -0.7 | 5,300 |
| 10/3 | 4,925 | 5,010 | 4,890 | 4,890 | +35 | +0.7 | 10,500 |
| 10/2 | 4,875 | 4,880 | 4,805 | 4,855 | +20 | +0.4 | 4,900 |
| 10/1 | 4,860 | 4,880 | 4,830 | 4,835 | -45 | -0.9 | 7,700 |
| 9/30 | 4,775 | 4,955 | 4,775 | 4,880 | +25 | +0.5 | 23,600 |
| 9/27 | 4,600 | 4,865 | 4,600 | 4,855 | +150 | +3.2 | 19,800 |
| 9/26 | 4,735 | 4,770 | 4,665 | 4,705 | -20 | -0.4 | 6,600 |
| 9/25 | 4,700 | 4,770 | 4,685 | 4,725 | +70 | +1.5 | 7,700 |
| 9/24 | 4,665 | 4,695 | 4,635 | 4,655 | 0 | 0.0 | 5,500 |
| 9/20 | 4,715 | 4,715 | 4,605 | 4,655 | +10 | +0.2 | 5,500 |
| 9/19 | 4,660 | 4,700 | 4,625 | 4,645 | +50 | +1.1 | 5,600 |
| 9/18 | 4,600 | 4,620 | 4,555 | 4,595 | +95 | +2.1 | 6,200 |
| 9/17 | 4,555 | 4,575 | 4,455 | 4,500 | +55 | +1.2 | 7,900 |
| 9/13 | 4,450 | 4,505 | 4,425 | 4,445 | -10 | -0.2 | 3,300 |
| 9/12 | 4,455 | 4,485 | 4,405 | 4,455 | +70 | +1.6 | 2,700 |
| 9/11 | 4,405 | 4,460 | 4,380 | 4,385 | -20 | -0.5 | 6,200 |
| 9/10 | 4,425 | 4,520 | 4,390 | 4,405 | -20 | -0.5 | 5,300 |
| 9/9 | 4,305 | 4,460 | 4,300 | 4,425 | +50 | +1.1 | 3,100 |
| 9/6 | 4,540 | 4,540 | 4,370 | 4,375 | -95 | -2.1 | 7,300 |
| 9/5 | 4,510 | 4,510 | 4,430 | 4,470 | +30 | +0.7 | 2,600 |
| 9/4 | 4,415 | 4,625 | 4,415 | 4,440 | -110 | -2.4 | 5,000 |
| 9/3 | 4,550 | 4,600 | 4,485 | 4,550 | +65 | +1.5 | 2,600 |
| 9/2 | 4,500 | 4,520 | 4,485 | 4,485 | +15 | +0.3 | 5,600 |
| 8/30 | 4,355 | 4,550 | 4,355 | 4,470 | +80 | +1.8 | 7,500 |
| 8/29 | 4,400 | 4,435 | 4,355 | 4,390 | +15 | +0.3 | 2,500 |
| 8/28 | 4,305 | 4,440 | 4,300 | 4,375 | +30 | +0.7 | 8,500 |
| 8/27 | 4,305 | 4,400 | 4,305 | 4,345 | +5 | +0.1 | 6,400 |
| 8/26 | 4,385 | 4,415 | 4,315 | 4,340 | -45 | -1.0 | 8,400 |
▶︎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
