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) | 3,730 (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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/6 | 4,615 | 4,615 | 4,500 | 4,580 | +50 | +1.1 | 36,800 |
| 2/5 | 4,560 | 4,560 | 4,430 | 4,530 | +40 | +0.9 | 21,200 |
| 2/2 | 4,650 | 4,690 | 4,450 | 4,490 | -120 | -2.6 | 14,700 |
| 2/1 | 4,490 | 4,620 | 4,455 | 4,610 | +90 | +2.0 | 8,300 |
| 1/31 | 4,380 | 4,525 | 4,350 | 4,520 | +130 | +3.0 | 15,800 |
| 1/30 | 4,355 | 4,420 | 4,355 | 4,390 | +35 | +0.8 | 11,800 |
| 1/29 | 4,300 | 4,400 | 4,220 | 4,355 | +100 | +2.4 | 15,600 |
| 1/26 | 4,315 | 4,395 | 4,250 | 4,255 | -65 | -1.5 | 7,300 |
| 1/25 | 4,315 | 4,350 | 4,265 | 4,320 | +50 | +1.2 | 10,200 |
| 1/24 | 4,315 | 4,320 | 4,255 | 4,270 | -80 | -1.8 | 10,200 |
| 1/23 | 4,430 | 4,430 | 4,250 | 4,350 | -55 | -1.3 | 30,900 |
▶︎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
