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) | 3,655 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/26) | 3,870 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,010 | 5,280 | 4,705 | 5,020 | -10 | -0.2 | 153,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,851 | 2,855 | 2,568 | 2,600 | -270 | -9.4 | 66,000 |
| 21/09 | 3,005 | 3,005 | 2,850 | 2,870 | -111 | -3.7 | 66,000 |
| 21/08 | 3,170 | 3,280 | 2,804 | 2,981 | -189 | -6.0 | 53,500 |
| 21/07 | 3,170 | 3,275 | 3,025 | 3,170 | +5 | +0.2 | 78,600 |
| 21/06 | 3,135 | 3,295 | 2,943 | 3,165 | +50 | +1.6 | 100,400 |
| 21/05 | 3,155 | 3,235 | 2,830 | 3,115 | -40 | -1.3 | 87,200 |
| 21/04 | 3,195 | 3,355 | 2,931 | 3,155 | -50 | -1.6 | 112,000 |
| 21/03 | 3,460 | 3,475 | 3,080 | 3,205 | -255 | -7.4 | 159,600 |
| 21/02 | 2,509 | 3,460 | 2,445 | 3,460 | +901 | +35.2 | 273,800 |
| 21/01 | 2,500 | 2,603 | 2,406 | 2,559 | +59 | +2.4 | 30,800 |
| 20/12 | 2,455 | 2,550 | 2,406 | 2,500 | +56 | +2.3 | 33,500 |
| 20/11 | 2,539 | 2,600 | 2,430 | 2,444 | -144 | -5.6 | 23,600 |
| 20/10 | 2,671 | 2,671 | 2,465 | 2,588 | -33 | -1.3 | 24,700 |
| 20/09 | 2,380 | 2,650 | 2,380 | 2,621 | +209 | +8.7 | 30,100 |
| 20/08 | 2,252 | 2,412 | 2,252 | 2,412 | +132 | +5.8 | 31,600 |
| 20/07 | 2,454 | 2,490 | 2,232 | 2,280 | -274 | -10.7 | 22,500 |
| 20/06 | 2,170 | 2,597 | 2,170 | 2,554 | +390 | +18.0 | 43,800 |
| 20/05 | 2,296 | 2,393 | 2,118 | 2,164 | -115 | -5.1 | 25,300 |
| 20/04 | 2,060 | 2,279 | 1,994 | 2,279 | +219 | +10.6 | 33,400 |
| 20/03 | 2,525 | 2,617 | 1,909 | 2,060 | -520 | -20.2 | 58,700 |
| 20/02 | 2,737 | 2,990 | 2,570 | 2,580 | -215 | -7.7 | 86,400 |
| 20/01 | 2,833 | 2,883 | 2,704 | 2,795 | -38 | -1.3 | 47,000 |
| 19/12 | 2,728 | 2,862 | 2,719 | 2,833 | +95 | +3.5 | 79,500 |
| 19/11 | 2,476 | 2,739 | 2,476 | 2,738 | +209 | +8.3 | 51,100 |
▶︎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
