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 |
|---|---|
| 6,280 (24/01/17) | 4,195 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,280 (24/01/17) | 4,195 (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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,475 | 4,490 | 4,445 | 4,470 | -10 | -0.2 | 76,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,510 | 5,600 | 5,040 | 5,070 | -400 | -7.3 | 1,748,600 |
| 9/22 | 5,400 | 5,530 | 5,370 | 5,470 | +70 | +1.3 | 1,028,800 |
| 9/15 | 5,400 | 5,450 | 5,260 | 5,400 | +50 | +0.9 | 1,140,400 |
| 9/8 | 5,190 | 5,470 | 5,130 | 5,350 | +230 | +4.5 | 1,433,800 |
| 9/1 | 5,040 | 5,120 | 4,985 | 5,120 | +125 | +2.5 | 1,149,800 |
| 8/25 | 5,040 | 5,070 | 4,945 | 4,995 | -45 | -0.9 | 1,024,000 |
| 8/18 | 4,880 | 5,080 | 4,875 | 5,040 | +150 | +3.1 | 1,017,600 |
| 8/10 | 4,830 | 4,970 | 4,785 | 4,890 | +40 | +0.8 | 983,000 |
| 8/4 | 5,530 | 5,610 | 4,740 | 4,850 | -680 | -12.3 | 2,881,100 |
| 7/28 | 5,520 | 5,610 | 5,460 | 5,530 | +30 | +0.6 | 501,900 |
| 7/21 | 5,590 | 5,730 | 5,390 | 5,500 | -20 | -0.4 | 514,400 |
| 7/14 | 5,640 | 5,720 | 5,380 | 5,520 | -140 | -2.5 | 622,000 |
| 7/7 | 5,590 | 5,960 | 5,580 | 5,660 | +120 | +2.2 | 1,057,600 |
| 6/30 | 5,270 | 5,560 | 5,110 | 5,540 | +220 | +4.1 | 718,900 |
| 6/23 | 5,120 | 5,640 | 5,070 | 5,320 | +220 | +4.3 | 1,139,300 |
| 6/16 | 4,980 | 5,170 | 4,945 | 5,100 | +120 | +2.4 | 756,900 |
| 6/9 | 5,030 | 5,050 | 4,840 | 4,980 | +20 | +0.4 | 823,100 |
| 6/2 | 5,190 | 5,210 | 4,825 | 4,960 | -80 | -1.6 | 1,505,800 |
| 5/26 | 4,735 | 5,140 | 4,655 | 5,040 | +340 | +7.2 | 1,151,200 |
| 5/19 | 4,565 | 4,900 | 4,495 | 4,700 | +170 | +3.8 | 1,119,600 |
| 5/12 | 4,585 | 4,780 | 4,455 | 4,530 | -10 | -0.2 | 1,198,100 |
| 5/2 | 4,320 | 4,580 | 4,320 | 4,540 | +290 | +6.8 | 946,900 |
| 4/28 | 4,440 | 4,515 | 4,205 | 4,250 | -225 | -5.0 | 833,300 |
| 4/21 | 4,425 | 4,570 | 4,350 | 4,475 | +30 | +0.7 | 875,900 |
| 4/14 | 4,715 | 4,720 | 4,440 | 4,445 | -225 | -4.8 | 1,053,300 |
| 4/7 | 5,020 | 5,100 | 4,635 | 4,670 | -245 | -5.0 | 1,096,200 |
| 3/31 | 4,750 | 4,930 | 4,540 | 4,915 | +170 | +3.6 | 1,146,800 |
| 3/24 | 4,945 | 4,985 | 4,630 | 4,745 | -295 | -5.9 | 1,282,200 |
| 3/17 | 5,400 | 5,430 | 5,010 | 5,040 | -490 | -8.9 | 1,539,900 |
| 3/10 | 5,410 | 5,640 | 5,230 | 5,530 | +170 | +3.2 | 1,089,400 |
▶︎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
