！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
4,629.5
円
(13:00)
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 (23/08/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 4,575 | 4,640 | 4,575 | 4,620 | +40 | +0.9 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 4,850 | 4,990 | 4,750 | 4,840 | +5 | +0.1 | 28,800 |
| 3/12 | 4,705 | 4,835 | 4,650 | 4,835 | +70 | +1.5 | 10,300 |
| 3/11 | 4,765 | 4,810 | 4,695 | 4,765 | -70 | -1.5 | 15,600 |
| 3/8 | 4,710 | 4,890 | 4,700 | 4,835 | +75 | +1.6 | 14,900 |
| 3/7 | 4,815 | 4,815 | 4,675 | 4,760 | -70 | -1.5 | 24,400 |
| 3/6 | 4,750 | 4,850 | 4,750 | 4,830 | +75 | +1.6 | 9,400 |
| 3/5 | 4,770 | 4,825 | 4,700 | 4,755 | -15 | -0.3 | 8,700 |
| 3/4 | 4,940 | 4,940 | 4,750 | 4,770 | -160 | -3.3 | 17,900 |
| 3/1 | 4,995 | 5,080 | 4,880 | 4,930 | -15 | -0.3 | 19,900 |
| 2/29 | 4,920 | 4,975 | 4,860 | 4,945 | +25 | +0.5 | 13,000 |
| 2/28 | 4,845 | 4,940 | 4,840 | 4,920 | +75 | +1.6 | 14,600 |
| 2/27 | 4,805 | 4,900 | 4,805 | 4,845 | +45 | +0.9 | 12,400 |
| 2/26 | 4,800 | 4,955 | 4,800 | 4,800 | +50 | +1.1 | 26,600 |
| 2/22 | 4,755 | 4,800 | 4,715 | 4,750 | +5 | +0.1 | 16,100 |
| 2/21 | 4,730 | 4,830 | 4,620 | 4,745 | +15 | +0.3 | 32,700 |
| 2/20 | 4,590 | 4,840 | 4,590 | 4,730 | +260 | +5.8 | 68,300 |
| 2/19 | 4,365 | 4,525 | 4,355 | 4,470 | +105 | +2.4 | 27,200 |
| 2/16 | 4,320 | 4,415 | 4,315 | 4,365 | +60 | +1.4 | 21,700 |
| 2/15 | 4,380 | 4,440 | 4,300 | 4,305 | -75 | -1.7 | 11,700 |
| 2/14 | 4,390 | 4,515 | 4,380 | 4,380 | -40 | -0.9 | 15,900 |
| 2/13 | 4,440 | 4,440 | 4,300 | 4,420 | +50 | +1.1 | 17,200 |
| 2/9 | 4,505 | 4,505 | 4,370 | 4,370 | -105 | -2.4 | 15,700 |
| 2/8 | 4,495 | 4,595 | 4,455 | 4,475 | +45 | +1.0 | 33,700 |
| 2/7 | 4,370 | 4,490 | 4,315 | 4,430 | -150 | -3.3 | 41,800 |
▶︎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