！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,145 | 5,430 | 3,945 | 4,655 | +535 | +13.0 | 1,245,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,404 | 4,200 | 2,335 | 4,120 | +1,682 | +69.0 | 1,763,900 |
| 2022 | 2,720 | 2,839 | 2,216 | 2,438 | -252 | -9.4 | 650,800 |
| 2021 | 2,500 | 3,475 | 2,396 | 2,690 | +190 | +7.6 | 1,313,200 |
| 2020 | 2,833 | 2,990 | 1,909 | 2,500 | -333 | -11.8 | 460,600 |
| 2019 | 2,249 | 2,946 | 2,151 | 2,833 | +565 | +24.9 | 809,500 |
| 2018 | 3,535 | 3,600 | 2,179 | 2,268 | -1,197 | -34.6 | 1,042,100 |
| 2017 | 2,261 | 3,595 | 1,945 | 3,465 | +1,218 | +54.2 | 2,103,000 |
| 2016 | 1,985 | 2,320 | 1,296 | 2,247 | +237 | +11.8 | 2,433,800 |
| 2015 | 1,800 | 2,387 | 1,671 | 2,010 | +210 | +11.7 | 1,175,000 |
| 2014 | 1,423 | 1,810 | 1,320 | 1,800 | +376 | +26.4 | 1,128,000 |
| 2013 | 1,180 | 1,680 | 1,149 | 1,424 | +289 | +25.5 | 2,946,000 |
| 2012 | 794 | 1,278 | 784 | 1,135 | +341 | +43.0 | 1,613,000 |
| 2011 | 1,260 | 1,590 | 680 | 794 | -452 | -36.3 | 2,303,000 |
| 2010 | 690 | 1,330 | 646 | 1,246 | +560 | +81.6 | 2,631,000 |
| 2009 | 450 | 705 | 320 | 686 | +216 | +46.0 | 1,193,000 |
| 2008 | 830 | 851 | 450 | 470 | -370 | -44.1 | 715,000 |
| 2007 | 933 | 1,019 | 712 | 840 | -120 | -12.5 | 831,000 |
| 2006 | 1,150 | 1,200 | 880 | 960 | -180 | -15.8 | 580,000 |
| 2005 | 700 | 1,210 | 650 | 1,140 | +441 | +63.1 | 824,000 |
| 2004 | 510 | 751 | 510 | 699 | +249 | +55.3 | 428,000 |
| 2003 | 481 | 505 | 425 | 450 | -31 | -6.4 | 331,000 |
| 2002 | 490 | 530 | 460 | 481 | -9 | -1.8 | 467,000 |
| 2001 | 670 | 750 | 490 | 490 | -190 | -27.9 | 311,000 |
| 2000 | 735 | 755 | 480 | 680 | -60 | -8.1 | 522,000 |
| 1999 | 400 | 750 | 350 | 740 | +342 | +85.9 | 812,000 |
| 1998 | 580 | 675 | 358 | 398 | -182 | -31.4 | 1,015,000 |
| 1997 | 1,350 | 1,400 | 580 | 580 | -790 | -57.7 | 1,056,000 |
| 1996 | 1,280 | 1,750 | 1,280 | 1,370 | +90 | +7.0 | 1,634,000 |
| 1995 | 2,636 | 2,645 | 1,060 | 1,280 | -1,356 | -51.4 | 2,346,800 |
| 1994 | 1,790 | 2,945 | 1,654 | 2,636 | +900 | +51.8 | 1,570,802 |
▶︎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