！決算発表予定日 2024/05/13
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20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) | 2,798 (23/08/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/26) | 3,945 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,500 | 4,700 | 4,455 | 4,650 | +145 | +3.2 | 30,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,530 | 4,745 | 4,465 | 4,505 | +5 | +0.1 | 56,500 |
| 4/19 | 4,895 | 4,895 | 4,330 | 4,500 | -365 | -7.5 | 47,500 |
| 4/12 | 4,945 | 5,080 | 4,815 | 4,865 | +60 | +1.3 | 38,600 |
| 4/5 | 5,100 | 5,100 | 4,765 | 4,805 | -295 | -5.8 | 63,900 |
| 3/29 | 5,290 | 5,430 | 5,050 | 5,100 | -190 | -3.6 | 58,200 |
| 3/22 | 4,955 | 5,320 | 4,940 | 5,290 | +400 | +8.2 | 67,500 |
| 3/15 | 4,765 | 4,990 | 4,650 | 4,890 | +55 | +1.1 | 76,700 |
| 3/8 | 4,940 | 4,940 | 4,675 | 4,835 | -95 | -1.9 | 75,300 |
| 3/1 | 4,800 | 5,080 | 4,800 | 4,930 | +180 | +3.8 | 86,500 |
| 2/22 | 4,365 | 4,840 | 4,355 | 4,750 | +385 | +8.8 | 144,300 |
| 2/16 | 4,440 | 4,515 | 4,300 | 4,365 | -5 | -0.1 | 66,500 |
| 2/9 | 4,560 | 4,615 | 4,315 | 4,370 | -120 | -2.7 | 149,200 |
| 2/2 | 4,300 | 4,690 | 4,220 | 4,490 | +235 | +5.5 | 66,200 |
| 1/26 | 4,260 | 4,440 | 4,215 | 4,255 | +25 | +0.6 | 86,600 |
| 1/19 | 4,035 | 4,465 | 3,945 | 4,230 | +195 | +4.8 | 101,600 |
| 1/12 | 4,180 | 4,180 | 4,025 | 4,035 | -130 | -3.1 | 24,100 |
| 1/5 | 4,145 | 4,215 | 4,020 | 4,165 | +45 | +1.1 | 10,600 |
| 12/29 | 4,100 | 4,175 | 3,990 | 4,120 | +65 | +1.6 | 21,500 |
| 12/22 | 3,850 | 4,200 | 3,850 | 4,055 | +195 | +5.1 | 64,000 |
| 12/15 | 3,820 | 3,895 | 3,755 | 3,860 | +110 | +2.9 | 23,300 |
| 12/8 | 3,890 | 3,975 | 3,730 | 3,750 | -110 | -2.9 | 45,100 |
| 12/1 | 3,780 | 3,970 | 3,655 | 3,860 | +110 | +2.9 | 59,400 |
| 11/24 | 3,840 | 3,890 | 3,600 | 3,750 | -80 | -2.1 | 57,600 |
| 11/17 | 3,900 | 3,925 | 3,615 | 3,830 | -140 | -3.5 | 57,100 |
| 11/10 | 3,270 | 3,985 | 3,225 | 3,970 | +770 | +24.1 | 168,800 |
| 11/2 | 3,080 | 3,215 | 3,025 | 3,200 | +115 | +3.7 | 27,500 |
| 10/27 | 3,120 | 3,185 | 3,065 | 3,085 | -105 | -3.3 | 33,700 |
| 10/20 | 3,090 | 3,220 | 3,090 | 3,190 | +65 | +2.1 | 42,300 |
| 10/13 | 3,110 | 3,300 | 3,110 | 3,125 | -20 | -0.6 | 51,200 |
| 10/6 | 3,350 | 3,390 | 3,000 | 3,145 | -205 | -6.1 | 80,500 |
▶︎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