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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,920 | 5,370 | 4,905 | 5,360 | +460 | +9.4 | 1,037,100 |
| 2/24 | 4,870 | 4,945 | 4,785 | 4,900 | +45 | +0.9 | 651,800 |
| 2/17 | 4,590 | 4,935 | 4,520 | 4,855 | +250 | +5.4 | 901,100 |
| 2/10 | 4,540 | 4,690 | 4,450 | 4,605 | +40 | +0.9 | 873,300 |
| 2/3 | 4,525 | 4,800 | 4,485 | 4,565 | -5 | -0.1 | 1,320,000 |
| 1/27 | 4,420 | 4,625 | 4,335 | 4,570 | +220 | +5.1 | 932,000 |
| 1/20 | 4,230 | 4,355 | 4,155 | 4,350 | +135 | +3.2 | 780,700 |
| 1/13 | 3,995 | 4,270 | 3,980 | 4,215 | +315 | +8.1 | 710,700 |
| 1/6 | 4,155 | 4,155 | 3,845 | 3,900 | -275 | -6.6 | 670,200 |
| 12/30 | 3,990 | 4,215 | 3,985 | 4,175 | +180 | +4.5 | 718,600 |
| 12/23 | 4,045 | 4,220 | 3,900 | 3,995 | -45 | -1.1 | 1,274,900 |
| 12/16 | 3,810 | 4,095 | 3,770 | 4,040 | +225 | +5.9 | 847,100 |
| 12/9 | 3,660 | 3,850 | 3,545 | 3,815 | +130 | +3.5 | 752,600 |
| 12/2 | 3,800 | 3,815 | 3,645 | 3,685 | -110 | -2.9 | 952,800 |
| 11/25 | 3,580 | 3,835 | 3,555 | 3,795 | +260 | +7.4 | 717,400 |
| 11/18 | 3,490 | 3,615 | 3,335 | 3,535 | +55 | +1.6 | 1,007,500 |
| 11/11 | 3,520 | 3,545 | 3,395 | 3,480 | +20 | +0.6 | 1,185,800 |
| 11/4 | 3,715 | 3,880 | 3,275 | 3,460 | -115 | -3.2 | 2,437,200 |
| 10/28 | 3,500 | 3,650 | 3,490 | 3,575 | +175 | +5.2 | 629,900 |
| 10/21 | 3,350 | 3,540 | 3,350 | 3,400 | +5 | +0.2 | 365,100 |
| 10/14 | 3,480 | 3,480 | 3,230 | 3,395 | -155 | -4.4 | 405,300 |
| 10/7 | 3,140 | 3,565 | 3,130 | 3,550 | +360 | +11.3 | 511,700 |
| 9/30 | 3,455 | 3,460 | 3,175 | 3,190 | -320 | -9.1 | 530,400 |
| 9/22 | 3,490 | 3,555 | 3,405 | 3,510 | +20 | +0.6 | 267,700 |
| 9/16 | 3,585 | 3,670 | 3,465 | 3,490 | -75 | -2.1 | 481,300 |
| 9/9 | 3,385 | 3,615 | 3,375 | 3,565 | +180 | +5.3 | 653,500 |
| 9/2 | 3,200 | 3,425 | 3,175 | 3,385 | +115 | +3.5 | 491,400 |
| 8/26 | 3,190 | 3,335 | 3,185 | 3,270 | +25 | +0.8 | 350,100 |
| 8/19 | 3,060 | 3,250 | 3,045 | 3,245 | +205 | +6.7 | 491,300 |
| 8/12 | 3,040 | 3,075 | 2,988 | 3,040 | -15 | -0.5 | 299,100 |
▶︎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
