!決算発表予定日 2024/04/30
7433東証P貸借
業種 卸売業
伯東 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 |
---|---|
6,280 (24/01/17) | 4,205 (23/04/28) |
年初来高値 | 年初来安値 |
---|---|
6,280 (24/01/17) | 5,270 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 5,410 | 5,490 | 5,410 | 5,480 | +50 | +0.9 | 65,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 5,430 | 5,470 | 5,430 | 5,430 | -30 | -0.6 | 48,700 |
4/24 | 5,410 | 5,470 | 5,400 | 5,460 | +100 | +1.9 | 73,800 |
4/23 | 5,410 | 5,420 | 5,330 | 5,360 | -20 | -0.4 | 70,400 |
4/22 | 5,350 | 5,400 | 5,320 | 5,380 | +80 | +1.5 | 88,500 |
4/19 | 5,420 | 5,440 | 5,270 | 5,300 | -170 | -3.1 | 160,300 |
4/18 | 5,420 | 5,470 | 5,370 | 5,470 | +80 | +1.5 | 59,600 |
4/17 | 5,380 | 5,440 | 5,340 | 5,390 | +40 | +0.8 | 91,400 |
4/16 | 5,400 | 5,430 | 5,350 | 5,350 | -100 | -1.8 | 97,300 |
4/15 | 5,440 | 5,450 | 5,400 | 5,450 | -10 | -0.2 | 61,800 |
4/12 | 5,510 | 5,510 | 5,440 | 5,460 | -40 | -0.7 | 54,100 |
4/11 | 5,500 | 5,520 | 5,470 | 5,500 | -10 | -0.2 | 69,200 |
4/10 | 5,520 | 5,540 | 5,490 | 5,510 | +10 | +0.2 | 58,100 |
4/9 | 5,500 | 5,530 | 5,470 | 5,500 | +30 | +0.6 | 67,400 |
4/8 | 5,490 | 5,500 | 5,440 | 5,470 | 0 | 0.0 | 59,000 |
4/5 | 5,400 | 5,470 | 5,390 | 5,470 | 0 | 0.0 | 73,900 |
4/4 | 5,510 | 5,520 | 5,460 | 5,470 | +10 | +0.2 | 71,000 |
4/3 | 5,340 | 5,520 | 5,310 | 5,460 | +40 | +0.7 | 138,900 |
4/2 | 5,620 | 5,620 | 5,420 | 5,420 | -180 | -3.2 | 164,300 |
4/1 | 5,680 | 5,680 | 5,560 | 5,600 | -40 | -0.7 | 111,000 |
3/29 | 5,630 | 5,670 | 5,560 | 5,640 | +80 | +1.4 | 123,400 |
3/28 | 5,710 | 5,730 | 5,560 | 5,560 | -340 | -5.8 | 355,000 |
3/27 | 5,950 | 5,950 | 5,880 | 5,900 | -30 | -0.5 | 196,500 |
3/26 | 5,840 | 5,930 | 5,840 | 5,930 | +60 | +1.0 | 98,100 |
3/25 | 5,900 | 5,910 | 5,850 | 5,870 | -20 | -0.3 | 105,500 |
3/22 | 5,930 | 5,930 | 5,860 | 5,890 | -20 | -0.3 | 95,200 |
3/21 | 5,920 | 5,940 | 5,880 | 5,910 | +70 | +1.2 | 98,500 |
3/19 | 5,800 | 5,850 | 5,750 | 5,840 | +50 | +0.9 | 93,700 |
3/18 | 5,720 | 5,790 | 5,710 | 5,790 | +100 | +1.8 | 84,300 |
3/15 | 5,630 | 5,730 | 5,620 | 5,690 | 0 | 0.0 | 97,700 |
3/14 | 5,650 | 5,710 | 5,600 | 5,690 | +20 | +0.4 | 95,600 |
▶︎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