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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,160 | 5,160 | 4,705 | 5,020 | -140 | -2.7 | 49,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,150 | 5,260 | 5,010 | 5,160 | -40 | -0.8 | 48,900 |
| 11/8 | 5,070 | 5,280 | 4,990 | 5,200 | +210 | +4.2 | 51,700 |
| 11/1 | 4,700 | 5,040 | 4,700 | 4,990 | +290 | +6.2 | 33,800 |
| 10/25 | 4,705 | 4,725 | 4,555 | 4,700 | -5 | -0.1 | 25,300 |
| 10/18 | 4,750 | 4,780 | 4,650 | 4,705 | -25 | -0.5 | 17,900 |
| 10/11 | 4,880 | 4,880 | 4,680 | 4,730 | -125 | -2.6 | 22,600 |
| 10/4 | 4,775 | 5,010 | 4,775 | 4,855 | 0 | 0.0 | 52,000 |
| 9/27 | 4,665 | 4,865 | 4,600 | 4,855 | +200 | +4.3 | 39,600 |
| 9/20 | 4,555 | 4,715 | 4,455 | 4,655 | +210 | +4.7 | 25,200 |
| 9/13 | 4,305 | 4,520 | 4,300 | 4,445 | +70 | +1.6 | 20,600 |
| 9/6 | 4,500 | 4,625 | 4,370 | 4,375 | -95 | -2.1 | 23,100 |
| 8/30 | 4,385 | 4,550 | 4,300 | 4,470 | +85 | +1.9 | 33,300 |
| 8/23 | 4,590 | 4,590 | 4,350 | 4,385 | -235 | -5.1 | 19,800 |
| 8/16 | 4,425 | 4,745 | 4,300 | 4,620 | +335 | +7.8 | 18,500 |
| 8/9 | 4,070 | 4,365 | 3,870 | 4,285 | -275 | -6.0 | 64,200 |
| 8/2 | 4,815 | 4,935 | 4,500 | 4,560 | -205 | -4.3 | 37,800 |
| 7/26 | 4,955 | 4,995 | 4,750 | 4,765 | -180 | -3.6 | 29,100 |
| 7/19 | 4,940 | 5,100 | 4,915 | 4,945 | +5 | +0.1 | 29,700 |
| 7/12 | 4,995 | 5,090 | 4,925 | 4,940 | -30 | -0.6 | 25,700 |
| 7/5 | 5,040 | 5,050 | 4,910 | 4,970 | -60 | -1.2 | 27,900 |
| 6/28 | 4,895 | 5,170 | 4,850 | 5,030 | +180 | +3.7 | 42,500 |
| 6/21 | 4,700 | 5,200 | 4,650 | 4,850 | +130 | +2.8 | 51,600 |
| 6/14 | 4,675 | 4,835 | 4,650 | 4,720 | +60 | +1.3 | 25,100 |
| 6/7 | 4,565 | 4,795 | 4,565 | 4,660 | +100 | +2.2 | 39,000 |
| 5/31 | 4,710 | 4,725 | 4,480 | 4,560 | -150 | -3.2 | 32,400 |
| 5/24 | 4,800 | 4,885 | 4,660 | 4,710 | -90 | -1.9 | 32,700 |
| 5/17 | 4,460 | 4,890 | 4,380 | 4,800 | +395 | +9.0 | 78,300 |
| 5/10 | 4,650 | 4,650 | 4,400 | 4,405 | -245 | -5.3 | 33,600 |
| 5/2 | 4,500 | 4,700 | 4,455 | 4,650 | +145 | +3.2 | 27,900 |
| 4/26 | 4,530 | 4,745 | 4,465 | 4,505 | +5 | +0.1 | 56,500 |
▶︎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
