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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,512 | 2,583 | 2,408 | 2,529 | +18 | +0.7 | 50,600 |
| 19/09 | 2,199 | 2,946 | 2,191 | 2,511 | +311 | +14.1 | 137,300 |
| 19/08 | 2,370 | 2,385 | 2,151 | 2,200 | -168 | -7.1 | 54,000 |
| 19/07 | 2,340 | 2,405 | 2,314 | 2,368 | +24 | +1.0 | 65,500 |
| 19/06 | 2,347 | 2,468 | 2,317 | 2,344 | -6 | -0.3 | 38,100 |
| 19/05 | 2,583 | 2,583 | 2,289 | 2,350 | -233 | -9.0 | 29,100 |
| 19/04 | 2,461 | 2,874 | 2,461 | 2,583 | +122 | +5.0 | 115,400 |
| 19/03 | 2,545 | 2,698 | 2,405 | 2,461 | -84 | -3.3 | 67,600 |
| 19/02 | 2,478 | 2,560 | 2,350 | 2,545 | +31 | +1.2 | 58,400 |
| 19/01 | 2,249 | 2,646 | 2,225 | 2,514 | +246 | +10.9 | 62,900 |
| 18/12 | 2,741 | 2,742 | 2,179 | 2,268 | -473 | -17.3 | 79,800 |
| 18/11 | 2,726 | 2,746 | 2,590 | 2,741 | +21 | +0.8 | 35,300 |
| 18/10 | 2,812 | 3,000 | 2,600 | 2,720 | -90 | -3.2 | 184,700 |
| 18/09 | 2,695 | 2,950 | 2,630 | 2,810 | +120 | +4.5 | 55,100 |
| 18/08 | 3,025 | 3,025 | 2,541 | 2,690 | -360 | -11.8 | 49,300 |
| 18/07 | 2,915 | 3,050 | 2,860 | 3,050 | +135 | +4.6 | 93,200 |
| 18/06 | 2,809 | 2,915 | 2,809 | 2,915 | +35 | +1.2 | 72,600 |
| 18/05 | 3,085 | 3,250 | 2,770 | 2,880 | -230 | -7.4 | 124,200 |
| 18/04 | 3,215 | 3,280 | 3,110 | 3,110 | -140 | -4.3 | 57,000 |
| 18/03 | 3,470 | 3,470 | 3,050 | 3,250 | -195 | -5.7 | 54,200 |
| 18/02 | 3,490 | 3,490 | 3,055 | 3,445 | -15 | -0.4 | 130,500 |
| 18/01 | 3,535 | 3,600 | 3,355 | 3,460 | -5 | -0.1 | 106,200 |
| 17/12 | 3,295 | 3,595 | 3,000 | 3,465 | +210 | +6.5 | 187,300 |
| 17/11 | 3,330 | 3,540 | 3,035 | 3,255 | -75 | -2.3 | 277,600 |
| 17/10 | 2,770 | 3,450 | 2,752 | 3,330 | +567 | +20.5 | 296,900 |
| 17/09 | 2,834 | 2,880 | 2,651 | 2,763 | -79 | -2.8 | 157,700 |
| 17/08 | 2,386 | 2,888 | 2,309 | 2,842 | +466 | +19.6 | 221,400 |
| 17/07 | 2,191 | 2,423 | 2,153 | 2,376 | +186 | +8.5 | 141,500 |
| 17/06 | 2,258 | 2,297 | 2,190 | 2,190 | -68 | -3.0 | 50,800 |
| 17/05 | 2,153 | 2,384 | 2,102 | 2,258 | +105 | +4.9 | 98,800 |
▶︎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
