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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/21 | 2,748 | 2,769 | 2,689 | 2,705 | -44 | -1.6 | 18,700 |
| 4/14 | 2,798 | 2,798 | 2,739 | 2,749 | -40 | -1.4 | 18,500 |
| 4/7 | 2,840 | 2,908 | 2,789 | 2,789 | -51 | -1.8 | 14,600 |
| 3/31 | 2,695 | 2,844 | 2,620 | 2,840 | +145 | +5.4 | 17,800 |
| 3/24 | 2,717 | 3,150 | 2,601 | 2,695 | -43 | -1.6 | 100,900 |
| 3/17 | 2,889 | 2,889 | 2,658 | 2,738 | -151 | -5.2 | 52,000 |
| 3/10 | 2,720 | 2,900 | 2,680 | 2,889 | +169 | +6.2 | 24,400 |
| 3/3 | 2,647 | 2,758 | 2,565 | 2,720 | +72 | +2.7 | 11,300 |
▶︎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
