7433東証P貸借
業種 卸売業
伯東 株価時系列データ
PTS
ー
円
取引時間外
(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) | 4,455 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,280 (24/01/17) | 5,030 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,230 | 5,230 | 5,030 | 5,160 | -300 | -5.5 | 754,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,680 | 5,680 | 5,270 | 5,460 | -180 | -3.2 | 1,760,300 |
| 24/03 | 5,970 | 6,060 | 5,560 | 5,640 | -270 | -4.6 | 2,442,600 |
| 24/02 | 5,900 | 6,080 | 5,750 | 5,910 | -240 | -3.9 | 2,365,700 |
| 24/01 | 5,420 | 6,280 | 5,390 | 6,150 | +720 | +13.3 | 2,714,400 |
| 23/12 | 5,480 | 5,490 | 5,200 | 5,430 | -40 | -0.7 | 1,891,300 |
| 23/11 | 5,160 | 5,500 | 4,965 | 5,470 | +410 | +8.1 | 2,928,600 |
| 23/10 | 5,150 | 5,240 | 4,810 | 5,060 | -10 | -0.2 | 3,164,700 |
| 23/09 | 5,050 | 5,600 | 5,030 | 5,070 | +30 | +0.6 | 5,596,200 |
| 23/08 | 5,000 | 5,120 | 4,740 | 5,040 | -560 | -10.0 | 6,512,900 |
| 23/07 | 5,590 | 5,960 | 5,380 | 5,600 | +60 | +1.1 | 2,993,900 |
| 23/06 | 4,880 | 5,640 | 4,825 | 5,540 | +660 | +13.5 | 3,748,200 |
| 23/05 | 4,320 | 5,210 | 4,320 | 4,880 | +630 | +14.8 | 5,611,600 |
| 23/04 | 5,020 | 5,100 | 4,205 | 4,250 | -665 | -13.5 | 3,858,700 |
| 23/03 | 5,070 | 5,640 | 4,540 | 4,915 | -185 | -3.6 | 5,637,900 |
| 23/02 | 4,610 | 5,160 | 4,450 | 5,100 | +575 | +12.7 | 3,811,200 |
| 23/01 | 4,155 | 4,625 | 3,845 | 4,525 | +350 | +8.4 | 3,486,100 |
| 22/12 | 3,795 | 4,220 | 3,545 | 4,175 | +440 | +11.8 | 3,859,100 |
| 22/11 | 3,655 | 3,835 | 3,275 | 3,735 | -100 | -2.6 | 5,605,300 |
| 22/10 | 3,140 | 3,880 | 3,130 | 3,835 | +645 | +20.2 | 2,341,500 |
| 22/09 | 3,350 | 3,670 | 3,175 | 3,190 | -135 | -4.1 | 2,181,400 |
| 22/08 | 3,000 | 3,335 | 2,919 | 3,325 | +762 | +29.7 | 3,522,500 |
| 22/07 | 2,546 | 2,665 | 2,415 | 2,563 | +32 | +1.3 | 1,765,600 |
| 22/06 | 2,801 | 2,980 | 2,502 | 2,531 | -316 | -11.1 | 2,335,400 |
| 22/05 | 2,454 | 2,948 | 2,430 | 2,847 | +543 | +23.6 | 5,995,200 |
| 22/04 | 2,383 | 2,415 | 2,221 | 2,304 | -148 | -6.0 | 2,569,500 |
| 22/03 | 2,453 | 2,595 | 2,198 | 2,452 | -5 | -0.2 | 3,881,400 |
| 22/02 | 2,425 | 2,496 | 2,171 | 2,457 | -68 | -2.7 | 5,013,100 |
| 22/01 | 2,748 | 2,770 | 2,290 | 2,525 | -123 | -4.7 | 4,917,200 |
| 21/12 | 2,215 | 2,666 | 2,193 | 2,648 | +423 | +19.0 | 3,528,700 |
| 21/11 | 2,200 | 2,354 | 2,179 | 2,225 | +284 | +14.6 | 5,579,300 |
▶︎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