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
4,948.5
円
(13:07)
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) | 3,730 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,970 | 4,970 | 4,915 | 4,950 | -5 | -0.1 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 5,090 | 5,090 | 4,975 | 5,000 | -30 | -0.6 | 8,800 |
| 7/9 | 4,980 | 5,030 | 4,960 | 5,030 | +80 | +1.6 | 3,400 |
| 7/8 | 4,995 | 4,995 | 4,930 | 4,950 | -20 | -0.4 | 5,100 |
| 7/5 | 5,020 | 5,040 | 4,910 | 4,970 | -50 | -1.0 | 6,900 |
| 7/4 | 5,000 | 5,040 | 5,000 | 5,020 | +20 | +0.4 | 5,600 |
| 7/3 | 4,990 | 5,010 | 4,940 | 5,000 | +10 | +0.2 | 4,500 |
| 7/2 | 5,040 | 5,040 | 4,985 | 4,990 | -50 | -1.0 | 6,000 |
| 7/1 | 5,040 | 5,050 | 4,970 | 5,040 | +10 | +0.2 | 4,900 |
| 6/28 | 5,090 | 5,090 | 5,030 | 5,030 | -20 | -0.4 | 2,800 |
| 6/27 | 5,080 | 5,160 | 5,040 | 5,050 | -90 | -1.8 | 14,100 |
| 6/26 | 4,975 | 5,170 | 4,960 | 5,140 | +210 | +4.3 | 16,800 |
| 6/25 | 4,935 | 4,990 | 4,920 | 4,930 | +25 | +0.5 | 5,200 |
| 6/24 | 4,895 | 4,925 | 4,850 | 4,905 | +55 | +1.1 | 3,600 |
| 6/21 | 4,890 | 4,940 | 4,850 | 4,850 | -35 | -0.7 | 4,900 |
| 6/20 | 4,980 | 4,980 | 4,865 | 4,885 | -50 | -1.0 | 6,700 |
| 6/19 | 4,895 | 5,200 | 4,880 | 4,935 | +220 | +4.7 | 35,300 |
| 6/18 | 4,655 | 4,715 | 4,650 | 4,715 | +30 | +0.6 | 2,800 |
| 6/17 | 4,700 | 4,720 | 4,685 | 4,685 | -35 | -0.7 | 1,900 |
| 6/14 | 4,680 | 4,765 | 4,650 | 4,720 | +20 | +0.4 | 2,100 |
| 6/13 | 4,750 | 4,775 | 4,690 | 4,700 | -55 | -1.2 | 4,300 |
| 6/12 | 4,815 | 4,820 | 4,745 | 4,755 | -65 | -1.4 | 4,500 |
| 6/11 | 4,715 | 4,835 | 4,700 | 4,820 | +105 | +2.2 | 10,600 |
| 6/10 | 4,675 | 4,765 | 4,675 | 4,715 | +55 | +1.2 | 3,600 |
| 6/7 | 4,745 | 4,745 | 4,660 | 4,660 | -15 | -0.3 | 2,300 |
| 6/6 | 4,740 | 4,760 | 4,625 | 4,675 | +5 | +0.1 | 7,900 |
| 6/5 | 4,665 | 4,735 | 4,660 | 4,670 | 0 | 0.0 | 5,400 |
▶︎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
