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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,100 | 5,180 | 5,100 | 5,160 | +70 | +1.4 | 207,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,510 | 5,520 | 5,030 | 5,090 | -390 | -7.1 | 623,100 |
| 4/26 | 5,350 | 5,490 | 5,320 | 5,480 | +180 | +3.4 | 346,500 |
| 4/19 | 5,440 | 5,470 | 5,270 | 5,300 | -160 | -2.9 | 470,400 |
| 4/12 | 5,490 | 5,540 | 5,440 | 5,460 | -10 | -0.2 | 307,800 |
| 4/5 | 5,680 | 5,680 | 5,310 | 5,470 | -170 | -3.0 | 559,100 |
| 3/29 | 5,900 | 5,950 | 5,560 | 5,640 | -250 | -4.2 | 878,500 |
| 3/22 | 5,720 | 5,940 | 5,710 | 5,890 | +200 | +3.5 | 371,700 |
| 3/15 | 5,830 | 5,830 | 5,570 | 5,690 | -210 | -3.6 | 654,100 |
| 3/8 | 6,000 | 6,000 | 5,830 | 5,900 | -80 | -1.3 | 410,600 |
| 3/1 | 6,040 | 6,060 | 5,840 | 5,980 | -50 | -0.8 | 637,000 |
| 2/22 | 5,900 | 6,080 | 5,830 | 6,030 | +140 | +2.4 | 337,400 |
| 2/16 | 5,920 | 6,030 | 5,810 | 5,890 | +30 | +0.5 | 461,900 |
| 2/9 | 5,900 | 5,940 | 5,750 | 5,860 | -20 | -0.3 | 617,000 |
| 2/2 | 6,020 | 6,170 | 5,840 | 5,880 | -130 | -2.2 | 707,600 |
| 1/26 | 6,210 | 6,230 | 5,990 | 6,010 | -160 | -2.6 | 626,800 |
| 1/19 | 5,820 | 6,280 | 5,810 | 6,170 | +300 | +5.1 | 781,700 |
| 1/12 | 5,650 | 5,920 | 5,630 | 5,870 | +270 | +4.8 | 691,300 |
| 1/5 | 5,420 | 5,630 | 5,390 | 5,600 | +170 | +3.1 | 347,100 |
| 12/29 | 5,320 | 5,470 | 5,280 | 5,430 | +130 | +2.5 | 410,600 |
| 12/22 | 5,290 | 5,430 | 5,220 | 5,300 | +20 | +0.4 | 523,000 |
| 12/15 | 5,310 | 5,430 | 5,250 | 5,280 | +30 | +0.6 | 397,700 |
| 12/8 | 5,440 | 5,440 | 5,200 | 5,250 | -180 | -3.3 | 488,100 |
| 12/1 | 5,440 | 5,490 | 5,380 | 5,430 | +20 | +0.4 | 469,500 |
| 11/24 | 5,310 | 5,500 | 5,240 | 5,410 | +80 | +1.5 | 536,200 |
| 11/17 | 5,220 | 5,360 | 5,170 | 5,330 | +140 | +2.7 | 519,500 |
| 11/10 | 5,180 | 5,230 | 4,965 | 5,190 | +90 | +1.8 | 795,200 |
| 11/2 | 5,020 | 5,360 | 4,945 | 5,100 | +40 | +0.8 | 1,062,200 |
| 10/27 | 5,050 | 5,130 | 4,900 | 5,060 | -10 | -0.2 | 708,100 |
| 10/20 | 5,080 | 5,140 | 5,010 | 5,070 | -40 | -0.8 | 563,800 |
| 10/13 | 5,140 | 5,200 | 5,080 | 5,110 | 0 | 0.0 | 455,500 |
▶︎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