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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,540 | 1,543 | 1,422 | 1,470 | -45 | -3.0 | 81,000 |
| 14/09 | 1,429 | 1,516 | 1,421 | 1,515 | +95 | +6.7 | 107,000 |
| 14/08 | 1,415 | 1,430 | 1,370 | 1,420 | 0 | 0.0 | 99,000 |
| 14/07 | 1,415 | 1,450 | 1,401 | 1,420 | +5 | +0.4 | 52,000 |
| 14/06 | 1,430 | 1,450 | 1,411 | 1,415 | -11 | -0.8 | 58,000 |
| 14/05 | 1,471 | 1,489 | 1,320 | 1,426 | -92 | -6.1 | 39,000 |
| 14/04 | 1,479 | 1,528 | 1,380 | 1,518 | +99 | +7.0 | 81,000 |
| 14/03 | 1,440 | 1,500 | 1,419 | 1,419 | -32 | -2.2 | 105,000 |
| 14/02 | 1,400 | 1,474 | 1,370 | 1,451 | +50 | +3.6 | 102,000 |
| 14/01 | 1,423 | 1,505 | 1,399 | 1,401 | -23 | -1.6 | 111,000 |
| 13/12 | 1,416 | 1,426 | 1,344 | 1,424 | +8 | +0.6 | 222,000 |
| 13/11 | 1,370 | 1,450 | 1,370 | 1,416 | +16 | +1.1 | 184,000 |
| 13/10 | 1,350 | 1,400 | 1,305 | 1,400 | +50 | +3.7 | 120,000 |
| 13/09 | 1,308 | 1,394 | 1,300 | 1,350 | +47 | +3.6 | 96,000 |
| 13/08 | 1,490 | 1,501 | 1,300 | 1,303 | -177 | -12.0 | 110,000 |
| 13/07 | 1,349 | 1,525 | 1,349 | 1,480 | +170 | +13.0 | 144,000 |
| 13/06 | 1,467 | 1,467 | 1,149 | 1,310 | -170 | -11.5 | 132,000 |
| 13/05 | 1,599 | 1,680 | 1,381 | 1,480 | -115 | -7.2 | 601,000 |
| 13/04 | 1,340 | 1,646 | 1,200 | 1,595 | +245 | +18.2 | 477,000 |
| 13/03 | 1,288 | 1,394 | 1,288 | 1,350 | +38 | +2.9 | 303,000 |
| 13/02 | 1,240 | 1,525 | 1,210 | 1,312 | +77 | +6.2 | 343,000 |
| 13/01 | 1,180 | 1,235 | 1,163 | 1,235 | +100 | +8.8 | 214,000 |
| 12/12 | 1,020 | 1,135 | 995 | 1,135 | +125 | +12.4 | 150,000 |
| 12/11 | 911 | 1,050 | 911 | 1,010 | +104 | +11.5 | 47,000 |
| 12/10 | 921 | 942 | 900 | 906 | -15 | -1.6 | 71,000 |
| 12/09 | 1,010 | 1,010 | 915 | 921 | -89 | -8.8 | 85,000 |
| 12/08 | 950 | 1,050 | 940 | 1,010 | +45 | +4.7 | 114,000 |
| 12/07 | 1,046 | 1,052 | 965 | 965 | -75 | -7.2 | 111,000 |
| 12/06 | 1,020 | 1,042 | 965 | 1,040 | -10 | -1.0 | 45,000 |
| 12/05 | 1,158 | 1,158 | 1,017 | 1,050 | -108 | -9.3 | 168,000 |
▶︎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
