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) | 3,600 (23/11/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,150 | 5,260 | 5,010 | 5,160 | -40 | -0.8 | 53,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/24 | 2,519 | 2,637 | 2,396 | 2,600 | +100 | +4.0 | 90,600 |
| 12/17 | 2,530 | 2,618 | 2,500 | 2,500 | -24 | -1.0 | 19,900 |
| 12/10 | 2,632 | 2,695 | 2,500 | 2,524 | -170 | -6.3 | 54,300 |
| 12/3 | 2,659 | 2,754 | 2,599 | 2,694 | -34 | -1.3 | 12,700 |
| 11/26 | 2,599 | 2,850 | 2,599 | 2,728 | +139 | +5.4 | 17,800 |
| 11/19 | 2,621 | 2,716 | 2,552 | 2,589 | -61 | -2.3 | 29,100 |
| 11/12 | 2,600 | 2,708 | 2,568 | 2,650 | +70 | +2.7 | 15,500 |
| 11/5 | 2,600 | 2,645 | 2,572 | 2,580 | -20 | -0.8 | 24,500 |
| 10/29 | 2,715 | 2,716 | 2,568 | 2,600 | -115 | -4.2 | 27,100 |
| 10/22 | 2,757 | 2,771 | 2,709 | 2,715 | -17 | -0.6 | 11,500 |
| 10/15 | 2,735 | 2,788 | 2,732 | 2,732 | -2 | -0.1 | 10,100 |
| 10/8 | 2,851 | 2,855 | 2,731 | 2,734 | -116 | -4.1 | 15,900 |
| 10/1 | 2,911 | 2,932 | 2,850 | 2,850 | -51 | -1.8 | 10,300 |
| 9/24 | 2,881 | 2,951 | 2,855 | 2,901 | -39 | -1.3 | 10,800 |
| 9/17 | 2,940 | 2,980 | 2,910 | 2,940 | +1 | +0.0 | 20,300 |
| 9/10 | 2,955 | 3,005 | 2,930 | 2,939 | -9 | -0.3 | 12,900 |
| 9/3 | 2,963 | 3,090 | 2,914 | 2,948 | +15 | +0.5 | 23,000 |
| 8/27 | 2,867 | 2,988 | 2,850 | 2,933 | +91 | +3.2 | 6,200 |
| 8/20 | 3,090 | 3,100 | 2,804 | 2,842 | -263 | -8.5 | 16,200 |
| 8/13 | 3,075 | 3,145 | 3,065 | 3,105 | +40 | +1.3 | 8,400 |
| 8/6 | 3,170 | 3,280 | 3,010 | 3,065 | -105 | -3.3 | 12,800 |
| 7/30 | 3,245 | 3,275 | 3,070 | 3,170 | -75 | -2.3 | 24,400 |
| 7/21 | 3,205 | 3,245 | 3,150 | 3,245 | +80 | +2.5 | 5,700 |
| 7/16 | 3,110 | 3,255 | 3,110 | 3,165 | +115 | +3.8 | 26,100 |
| 7/9 | 3,230 | 3,230 | 3,025 | 3,050 | -180 | -5.6 | 18,800 |
| 7/2 | 3,065 | 3,240 | 3,065 | 3,230 | +95 | +3.0 | 19,100 |
| 6/25 | 3,175 | 3,185 | 3,040 | 3,135 | -80 | -2.5 | 14,200 |
| 6/18 | 3,210 | 3,295 | 3,130 | 3,215 | -15 | -0.5 | 15,700 |
| 6/11 | 3,070 | 3,230 | 3,010 | 3,230 | +160 | +5.2 | 24,400 |
| 6/4 | 3,085 | 3,160 | 2,943 | 3,070 | -15 | -0.5 | 41,000 |
▶︎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
