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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,254 | 2,254 | 1,945 | 2,153 | -96 | -4.3 | 201,700 |
| 17/03 | 2,354 | 2,420 | 2,230 | 2,249 | -111 | -4.7 | 127,800 |
| 17/02 | 2,470 | 2,470 | 2,227 | 2,360 | -105 | -4.3 | 151,800 |
| 17/01 | 2,261 | 2,540 | 2,232 | 2,465 | +218 | +9.7 | 189,700 |
| 16/12 | 2,237 | 2,320 | 2,146 | 2,247 | +13 | +0.6 | 229,200 |
| 16/11 | 1,827 | 2,285 | 1,794 | 2,234 | +407 | +22.3 | 341,900 |
| 16/10 | 1,769 | 1,896 | 1,725 | 1,827 | +125 | +7.3 | 134,200 |
| 16/09 | 1,685 | 1,780 | 1,634 | 1,702 | +23 | +1.4 | 136,500 |
| 16/08 | 1,520 | 1,880 | 1,500 | 1,679 | +121 | +7.8 | 308,000 |
| 16/07 | 1,452 | 1,700 | 1,414 | 1,558 | +106 | +7.3 | 204,000 |
| 16/06 | 1,367 | 1,652 | 1,296 | 1,452 | +112 | +8.4 | 525,000 |
| 16/05 | 1,390 | 1,480 | 1,322 | 1,340 | -79 | -5.6 | 116,000 |
| 16/04 | 1,484 | 1,484 | 1,376 | 1,419 | -60 | -4.1 | 115,000 |
| 16/03 | 1,445 | 1,520 | 1,430 | 1,479 | +49 | +3.4 | 116,000 |
| 16/02 | 1,839 | 1,860 | 1,407 | 1,430 | -388 | -21.3 | 114,000 |
| 16/01 | 1,985 | 2,178 | 1,800 | 1,818 | -192 | -9.6 | 94,000 |
| 15/12 | 2,097 | 2,100 | 1,941 | 2,010 | -98 | -4.7 | 114,000 |
| 15/11 | 2,275 | 2,300 | 2,089 | 2,108 | -120 | -5.4 | 104,000 |
| 15/10 | 2,195 | 2,280 | 2,137 | 2,228 | +46 | +2.1 | 80,000 |
| 15/09 | 2,265 | 2,290 | 2,145 | 2,182 | -89 | -3.9 | 40,000 |
| 15/08 | 2,140 | 2,300 | 2,128 | 2,271 | +92 | +4.2 | 156,000 |
| 15/07 | 2,186 | 2,250 | 2,095 | 2,179 | -107 | -4.7 | 88,000 |
| 15/06 | 2,220 | 2,387 | 2,200 | 2,286 | +86 | +3.9 | 104,000 |
| 15/05 | 2,000 | 2,201 | 2,000 | 2,200 | +110 | +5.3 | 110,000 |
| 15/04 | 2,040 | 2,120 | 1,980 | 2,090 | +50 | +2.5 | 61,000 |
| 15/03 | 1,959 | 2,240 | 1,926 | 2,040 | +109 | +5.6 | 116,000 |
| 15/02 | 1,690 | 1,980 | 1,690 | 1,931 | +241 | +14.3 | 148,000 |
| 15/01 | 1,800 | 1,800 | 1,671 | 1,690 | -110 | -6.1 | 54,000 |
| 14/12 | 1,798 | 1,805 | 1,687 | 1,800 | -7 | -0.4 | 85,000 |
| 14/11 | 1,495 | 1,810 | 1,495 | 1,807 | +337 | +22.9 | 208,000 |
▶︎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
