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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 3,850 | 3,920 | 3,850 | 3,885 | +50 | +1.3 | 6,800 |
| 12/4 | 3,890 | 3,890 | 3,800 | 3,835 | -25 | -0.7 | 6,200 |
| 12/1 | 3,845 | 3,970 | 3,845 | 3,860 | +35 | +0.9 | 12,800 |
| 11/30 | 3,735 | 3,840 | 3,735 | 3,825 | +105 | +2.8 | 18,500 |
| 11/29 | 3,675 | 3,745 | 3,675 | 3,720 | +45 | +1.2 | 8,500 |
| 11/28 | 3,700 | 3,710 | 3,660 | 3,675 | -20 | -0.5 | 8,800 |
| 11/27 | 3,780 | 3,780 | 3,655 | 3,695 | -55 | -1.5 | 10,800 |
| 11/24 | 3,750 | 3,775 | 3,705 | 3,750 | +80 | +2.2 | 12,900 |
| 11/22 | 3,635 | 3,680 | 3,600 | 3,670 | +25 | +0.7 | 13,300 |
| 11/21 | 3,720 | 3,730 | 3,630 | 3,645 | -110 | -2.9 | 13,500 |
| 11/20 | 3,840 | 3,890 | 3,715 | 3,755 | -75 | -2.0 | 17,900 |
| 11/17 | 3,760 | 3,830 | 3,720 | 3,830 | +70 | +1.9 | 6,100 |
| 11/16 | 3,740 | 3,770 | 3,710 | 3,760 | +20 | +0.5 | 10,100 |
| 11/15 | 3,775 | 3,775 | 3,615 | 3,740 | -30 | -0.8 | 13,500 |
| 11/14 | 3,780 | 3,860 | 3,740 | 3,770 | -5 | -0.1 | 8,000 |
| 11/13 | 3,900 | 3,925 | 3,705 | 3,775 | -195 | -4.9 | 19,400 |
| 11/10 | 3,800 | 3,985 | 3,760 | 3,970 | +130 | +3.4 | 34,600 |
| 11/9 | 3,680 | 3,850 | 3,565 | 3,840 | +510 | +15.3 | 100,700 |
| 11/8 | 3,345 | 3,350 | 3,265 | 3,330 | +50 | +1.5 | 16,200 |
| 11/7 | 3,275 | 3,305 | 3,225 | 3,280 | +5 | +0.2 | 8,100 |
| 11/6 | 3,270 | 3,280 | 3,225 | 3,275 | +75 | +2.3 | 9,200 |
| 11/2 | 3,200 | 3,215 | 3,185 | 3,200 | +5 | +0.2 | 5,100 |
| 11/1 | 3,130 | 3,210 | 3,115 | 3,195 | +130 | +4.2 | 5,600 |
| 10/31 | 3,045 | 3,090 | 3,025 | 3,065 | +10 | +0.3 | 11,900 |
| 10/30 | 3,080 | 3,090 | 3,030 | 3,055 | -30 | -1.0 | 4,900 |
| 10/27 | 3,095 | 3,135 | 3,065 | 3,085 | -10 | -0.3 | 8,600 |
| 10/26 | 3,160 | 3,160 | 3,095 | 3,095 | -65 | -2.1 | 3,800 |
| 10/25 | 3,180 | 3,185 | 3,125 | 3,160 | +50 | +1.6 | 11,700 |
| 10/24 | 3,150 | 3,150 | 3,070 | 3,110 | +10 | +0.3 | 6,900 |
| 10/23 | 3,120 | 3,135 | 3,100 | 3,100 | -90 | -2.8 | 2,700 |
▶︎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
