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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 3,110 | 3,180 | 3,005 | 3,085 | -60 | -1.9 | 19,800 |
| 5/21 | 2,950 | 3,235 | 2,830 | 3,145 | +164 | +5.5 | 19,400 |
| 5/14 | 3,080 | 3,120 | 2,950 | 2,981 | -109 | -3.5 | 26,400 |
| 5/7 | 3,155 | 3,190 | 3,010 | 3,090 | -65 | -2.1 | 11,200 |
| 4/30 | 3,060 | 3,210 | 2,931 | 3,155 | +95 | +3.1 | 23,400 |
| 4/23 | 3,155 | 3,185 | 2,955 | 3,060 | -115 | -3.6 | 29,900 |
| 4/16 | 3,350 | 3,355 | 3,110 | 3,175 | -115 | -3.5 | 35,400 |
| 4/9 | 3,190 | 3,320 | 3,190 | 3,290 | +170 | +5.5 | 15,200 |
| 4/2 | 3,210 | 3,260 | 3,080 | 3,120 | -85 | -2.7 | 19,300 |
| 3/26 | 3,255 | 3,340 | 3,175 | 3,205 | -70 | -2.1 | 26,400 |
| 3/19 | 3,280 | 3,310 | 3,155 | 3,275 | -5 | -0.2 | 27,700 |
| 3/12 | 3,225 | 3,350 | 3,115 | 3,280 | +55 | +1.7 | 40,200 |
| 3/5 | 3,460 | 3,475 | 3,200 | 3,225 | -235 | -6.8 | 54,100 |
| 2/26 | 3,175 | 3,460 | 3,120 | 3,460 | +435 | +14.4 | 80,100 |
| 2/19 | 3,050 | 3,245 | 2,912 | 3,025 | -240 | -7.4 | 88,500 |
| 2/12 | 2,561 | 3,390 | 2,561 | 3,265 | +719 | +28.2 | 100,600 |
| 2/5 | 2,509 | 2,600 | 2,445 | 2,546 | -13 | -0.5 | 4,600 |
| 1/29 | 2,491 | 2,603 | 2,441 | 2,559 | +68 | +2.7 | 5,900 |
| 1/22 | 2,432 | 2,519 | 2,432 | 2,491 | +26 | +1.1 | 5,700 |
| 1/15 | 2,436 | 2,479 | 2,430 | 2,465 | +29 | +1.2 | 7,100 |
| 1/8 | 2,500 | 2,510 | 2,406 | 2,436 | -64 | -2.6 | 12,100 |
| 12/30 | 2,431 | 2,500 | 2,431 | 2,500 | +73 | +3.0 | 3,100 |
| 12/25 | 2,460 | 2,466 | 2,427 | 2,427 | -28 | -1.1 | 7,200 |
| 12/18 | 2,452 | 2,550 | 2,452 | 2,455 | +3 | +0.1 | 10,700 |
| 12/11 | 2,485 | 2,487 | 2,406 | 2,452 | -33 | -1.3 | 8,900 |
| 12/4 | 2,534 | 2,535 | 2,440 | 2,485 | -49 | -1.9 | 5,900 |
| 11/27 | 2,440 | 2,550 | 2,440 | 2,534 | +54 | +2.2 | 4,500 |
| 11/20 | 2,546 | 2,546 | 2,430 | 2,480 | -66 | -2.6 | 4,100 |
| 11/13 | 2,485 | 2,600 | 2,442 | 2,546 | +47 | +1.9 | 10,500 |
| 11/6 | 2,539 | 2,539 | 2,448 | 2,499 | -89 | -3.4 | 2,200 |
▶︎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
