！決算発表予定日 2024/05/13
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
取引時間外
(ー)
株価は20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) | 2,798 (23/08/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/26) | 3,945 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,700 | 4,700 | 4,550 | 4,580 | -100 | -2.1 | 26,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,100 | 5,100 | 4,330 | 4,680 | -420 | -8.2 | 223,100 |
| 24/03 | 4,995 | 5,430 | 4,650 | 5,100 | +155 | +3.1 | 297,600 |
| 24/02 | 4,490 | 4,975 | 4,300 | 4,945 | +425 | +9.4 | 449,600 |
| 24/01 | 4,145 | 4,525 | 3,945 | 4,520 | +400 | +9.7 | 266,100 |
| 23/12 | 3,845 | 4,200 | 3,730 | 4,120 | +295 | +7.7 | 166,700 |
| 23/11 | 3,130 | 3,985 | 3,115 | 3,825 | +760 | +24.8 | 340,800 |
| 23/10 | 3,350 | 3,390 | 3,000 | 3,065 | -285 | -8.5 | 224,500 |
| 23/09 | 2,890 | 3,385 | 2,875 | 3,350 | +460 | +15.9 | 287,000 |
| 23/08 | 2,900 | 3,025 | 2,798 | 2,890 | -6 | -0.2 | 146,900 |
| 23/07 | 2,989 | 3,020 | 2,845 | 2,896 | -93 | -3.1 | 80,300 |
| 23/06 | 2,950 | 3,005 | 2,838 | 2,989 | +66 | +2.3 | 74,000 |
| 23/05 | 2,860 | 3,020 | 2,823 | 2,923 | +110 | +3.9 | 64,700 |
| 23/04 | 2,840 | 2,908 | 2,689 | 2,813 | -27 | -1.0 | 111,000 |
| 23/03 | 2,682 | 3,150 | 2,601 | 2,840 | +125 | +4.6 | 200,400 |
| 23/02 | 2,386 | 2,715 | 2,360 | 2,715 | +315 | +13.1 | 40,600 |
| 23/01 | 2,404 | 2,450 | 2,335 | 2,400 | -38 | -1.6 | 27,000 |
| 22/12 | 2,347 | 2,438 | 2,277 | 2,438 | +108 | +4.6 | 87,500 |
| 22/11 | 2,255 | 2,424 | 2,255 | 2,330 | +74 | +3.3 | 44,400 |
| 22/10 | 2,248 | 2,300 | 2,232 | 2,256 | +8 | +0.4 | 21,600 |
| 22/09 | 2,245 | 2,300 | 2,216 | 2,248 | -7 | -0.3 | 46,600 |
| 22/08 | 2,299 | 2,304 | 2,237 | 2,255 | -44 | -1.9 | 55,100 |
| 22/07 | 2,360 | 2,397 | 2,273 | 2,299 | -74 | -3.1 | 44,200 |
| 22/06 | 2,259 | 2,467 | 2,259 | 2,373 | +113 | +5.0 | 43,500 |
| 22/05 | 2,412 | 2,420 | 2,248 | 2,260 | -116 | -4.9 | 34,300 |
| 22/04 | 2,422 | 2,694 | 2,305 | 2,376 | -44 | -1.8 | 62,400 |
| 22/03 | 2,630 | 2,630 | 2,399 | 2,420 | -207 | -7.9 | 63,400 |
| 22/02 | 2,680 | 2,790 | 2,511 | 2,627 | -3 | -0.1 | 59,100 |
| 22/01 | 2,720 | 2,839 | 2,496 | 2,630 | -60 | -2.2 | 88,700 |
| 21/12 | 2,735 | 2,748 | 2,396 | 2,690 | -57 | -2.1 | 189,700 |
| 21/11 | 2,600 | 2,850 | 2,552 | 2,747 | +147 | +5.7 | 95,600 |
▶︎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