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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 4,700 | 5,200 | 4,650 | 4,885 | +165 | +3.5 | 53,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/17 | 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 |
| 9/29 | 3,185 | 3,385 | 3,120 | 3,350 | +180 | +5.7 | 68,000 |
| 9/22 | 3,080 | 3,190 | 3,080 | 3,170 | +90 | +2.9 | 68,200 |
| 9/15 | 3,035 | 3,095 | 3,015 | 3,080 | +45 | +1.5 | 42,200 |
| 9/8 | 2,917 | 3,085 | 2,917 | 3,035 | +135 | +4.7 | 94,400 |
| 9/1 | 2,853 | 2,917 | 2,853 | 2,900 | +47 | +1.7 | 34,900 |
| 8/25 | 2,891 | 2,891 | 2,798 | 2,853 | -47 | -1.6 | 39,900 |
| 8/18 | 2,920 | 2,940 | 2,900 | 2,900 | -8 | -0.3 | 35,000 |
| 8/10 | 2,969 | 3,025 | 2,855 | 2,908 | -44 | -1.5 | 34,500 |
| 8/4 | 2,896 | 2,975 | 2,893 | 2,952 | +72 | +2.5 | 19,400 |
| 7/28 | 2,905 | 2,918 | 2,877 | 2,880 | -24 | -0.8 | 18,500 |
| 7/21 | 2,849 | 2,905 | 2,849 | 2,904 | +55 | +1.9 | 22,000 |
| 7/14 | 2,943 | 2,944 | 2,845 | 2,849 | -94 | -3.2 | 23,500 |
| 7/7 | 2,989 | 3,020 | 2,943 | 2,943 | -46 | -1.5 | 13,700 |
| 6/30 | 2,980 | 3,005 | 2,929 | 2,989 | +9 | +0.3 | 17,800 |
| 6/23 | 2,944 | 3,000 | 2,932 | 2,980 | +77 | +2.7 | 14,500 |
| 6/16 | 2,898 | 2,938 | 2,878 | 2,903 | +6 | +0.2 | 20,200 |
| 6/9 | 2,868 | 2,919 | 2,838 | 2,897 | +36 | +1.3 | 15,400 |
| 6/2 | 2,938 | 2,960 | 2,850 | 2,861 | -78 | -2.7 | 15,900 |
| 5/26 | 2,910 | 2,999 | 2,910 | 2,939 | +29 | +1.0 | 14,900 |
| 5/19 | 3,015 | 3,020 | 2,905 | 2,910 | -105 | -3.5 | 19,300 |
| 5/12 | 2,899 | 3,015 | 2,879 | 3,015 | +136 | +4.7 | 18,900 |
| 5/2 | 2,860 | 2,886 | 2,823 | 2,879 | +66 | +2.4 | 1,800 |
| 4/28 | 2,734 | 2,898 | 2,731 | 2,813 | +108 | +4.0 | 59,200 |
▶︎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