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
取引時間外
(14:10)
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 | 5,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 4,760 | 4,795 | 4,650 | 4,670 | -90 | -1.9 | 8,700 |
| 6/3 | 4,565 | 4,785 | 4,565 | 4,760 | +200 | +4.4 | 14,700 |
| 5/31 | 4,530 | 4,615 | 4,500 | 4,560 | +25 | +0.6 | 3,500 |
| 5/30 | 4,500 | 4,570 | 4,480 | 4,535 | +5 | +0.1 | 5,200 |
| 5/29 | 4,610 | 4,640 | 4,515 | 4,530 | -80 | -1.7 | 13,300 |
| 5/28 | 4,660 | 4,700 | 4,610 | 4,610 | -60 | -1.3 | 5,700 |
| 5/27 | 4,710 | 4,725 | 4,665 | 4,670 | -40 | -0.9 | 4,700 |
| 5/24 | 4,715 | 4,750 | 4,695 | 4,710 | +15 | +0.3 | 4,400 |
| 5/23 | 4,780 | 4,780 | 4,665 | 4,695 | -85 | -1.8 | 9,700 |
| 5/22 | 4,675 | 4,800 | 4,675 | 4,780 | +100 | +2.1 | 6,700 |
| 5/21 | 4,850 | 4,850 | 4,660 | 4,680 | -120 | -2.5 | 7,500 |
| 5/20 | 4,800 | 4,885 | 4,800 | 4,800 | 0 | 0.0 | 4,400 |
| 5/17 | 4,790 | 4,890 | 4,730 | 4,800 | +20 | +0.4 | 10,400 |
| 5/16 | 4,690 | 4,780 | 4,625 | 4,780 | +90 | +1.9 | 7,200 |
| 5/15 | 4,690 | 4,785 | 4,680 | 4,690 | +5 | +0.1 | 8,600 |
| 5/14 | 4,700 | 4,750 | 4,520 | 4,685 | +185 | +4.1 | 35,800 |
| 5/13 | 4,460 | 4,500 | 4,380 | 4,500 | +95 | +2.2 | 16,300 |
| 5/10 | 4,575 | 4,575 | 4,400 | 4,405 | -210 | -4.6 | 18,400 |
| 5/9 | 4,575 | 4,650 | 4,575 | 4,615 | +35 | +0.8 | 5,600 |
| 5/8 | 4,610 | 4,610 | 4,550 | 4,580 | -30 | -0.7 | 5,500 |
| 5/7 | 4,650 | 4,650 | 4,600 | 4,610 | -40 | -0.9 | 4,100 |
| 5/2 | 4,655 | 4,655 | 4,580 | 4,650 | +55 | +1.2 | 2,600 |
| 5/1 | 4,700 | 4,700 | 4,560 | 4,595 | -85 | -1.8 | 8,700 |
| 4/30 | 4,500 | 4,680 | 4,455 | 4,680 | +175 | +3.9 | 16,600 |
| 4/26 | 4,510 | 4,585 | 4,465 | 4,505 | -35 | -0.8 | 12,100 |
| 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 |
▶︎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
