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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 4,410 | 4,420 | 4,350 | 4,385 | -25 | -0.6 | 4,700 |
| 8/22 | 4,460 | 4,460 | 4,405 | 4,410 | -80 | -1.8 | 4,600 |
| 8/21 | 4,460 | 4,490 | 4,450 | 4,490 | -15 | -0.3 | 1,000 |
| 8/20 | 4,500 | 4,550 | 4,450 | 4,505 | +5 | +0.1 | 1,700 |
| 8/19 | 4,590 | 4,590 | 4,450 | 4,500 | -120 | -2.6 | 7,800 |
| 8/16 | 4,665 | 4,745 | 4,560 | 4,620 | +10 | +0.2 | 4,800 |
| 8/15 | 4,625 | 4,625 | 4,550 | 4,610 | +10 | +0.2 | 3,400 |
| 8/14 | 4,515 | 4,600 | 4,505 | 4,600 | +120 | +2.7 | 4,700 |
| 8/13 | 4,425 | 4,515 | 4,300 | 4,480 | +195 | +4.6 | 5,600 |
| 8/9 | 4,155 | 4,365 | 4,155 | 4,285 | +80 | +1.9 | 13,800 |
| 8/8 | 4,180 | 4,305 | 4,140 | 4,205 | +55 | +1.3 | 7,400 |
| 8/7 | 3,940 | 4,300 | 3,940 | 4,150 | +145 | +3.6 | 11,600 |
| 8/6 | 4,005 | 4,300 | 4,005 | 4,005 | +70 | +1.8 | 6,800 |
| 8/5 | 4,070 | 4,365 | 3,870 | 3,935 | -625 | -13.7 | 24,600 |
| 8/2 | 4,570 | 4,640 | 4,500 | 4,560 | -205 | -4.3 | 11,700 |
| 8/1 | 4,810 | 4,820 | 4,750 | 4,765 | -45 | -0.9 | 15,000 |
| 7/31 | 4,790 | 4,840 | 4,790 | 4,810 | -25 | -0.5 | 1,700 |
| 7/30 | 4,915 | 4,935 | 4,835 | 4,835 | -55 | -1.1 | 2,600 |
| 7/29 | 4,815 | 4,930 | 4,815 | 4,890 | +125 | +2.6 | 6,800 |
| 7/26 | 4,805 | 4,815 | 4,750 | 4,765 | -45 | -0.9 | 4,500 |
| 7/25 | 4,920 | 4,920 | 4,750 | 4,810 | -105 | -2.1 | 10,500 |
| 7/24 | 4,995 | 4,995 | 4,900 | 4,915 | -40 | -0.8 | 5,300 |
| 7/23 | 4,965 | 4,980 | 4,900 | 4,955 | +35 | +0.7 | 5,600 |
| 7/22 | 4,955 | 4,955 | 4,905 | 4,920 | -25 | -0.5 | 3,200 |
| 7/19 | 4,965 | 4,995 | 4,930 | 4,945 | -20 | -0.4 | 2,300 |
| 7/18 | 5,050 | 5,060 | 4,955 | 4,965 | -115 | -2.3 | 6,500 |
| 7/17 | 5,030 | 5,100 | 4,995 | 5,080 | +80 | +1.6 | 11,800 |
| 7/16 | 4,940 | 5,050 | 4,915 | 5,000 | +60 | +1.2 | 9,100 |
| 7/12 | 4,950 | 4,985 | 4,925 | 4,940 | -20 | -0.4 | 4,300 |
| 7/11 | 5,010 | 5,030 | 4,950 | 4,960 | -40 | -0.8 | 4,100 |
▶︎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
