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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,748 | 2,770 | 2,605 | 2,650 | +2 | +0.1 | 1,093,300 |
| 12/30 | 2,475 | 2,666 | 2,459 | 2,648 | +198 | +8.1 | 976,200 |
| 12/24 | 2,399 | 2,475 | 2,328 | 2,450 | +25 | +1.0 | 806,600 |
| 12/17 | 2,354 | 2,478 | 2,288 | 2,425 | +88 | +3.8 | 672,400 |
| 12/10 | 2,255 | 2,419 | 2,241 | 2,337 | +85 | +3.8 | 674,200 |
| 12/3 | 2,227 | 2,282 | 2,193 | 2,252 | -36 | -1.6 | 785,500 |
| 11/26 | 2,287 | 2,344 | 2,250 | 2,288 | +47 | +2.1 | 580,900 |
| 11/19 | 2,229 | 2,257 | 2,202 | 2,241 | +34 | +1.5 | 541,000 |
| 11/12 | 2,300 | 2,313 | 2,179 | 2,207 | -79 | -3.5 | 943,100 |
| 11/5 | 2,200 | 2,354 | 2,192 | 2,286 | +345 | +17.8 | 3,128,100 |
| 10/29 | 1,847 | 1,994 | 1,840 | 1,941 | +76 | +4.1 | 1,102,000 |
| 10/22 | 1,862 | 1,993 | 1,817 | 1,865 | +7 | +0.4 | 1,313,000 |
| 10/15 | 1,789 | 1,858 | 1,760 | 1,858 | +67 | +3.7 | 478,100 |
| 10/8 | 1,832 | 1,833 | 1,701 | 1,791 | -13 | -0.7 | 584,000 |
| 10/1 | 2,001 | 2,010 | 1,792 | 1,804 | -207 | -10.3 | 710,400 |
| 9/24 | 1,945 | 2,018 | 1,918 | 2,011 | +10 | +0.5 | 434,300 |
| 9/17 | 1,936 | 2,046 | 1,919 | 2,001 | +65 | +3.4 | 615,100 |
| 9/10 | 1,855 | 1,940 | 1,853 | 1,936 | +101 | +5.5 | 526,400 |
| 9/3 | 1,788 | 1,842 | 1,777 | 1,835 | +59 | +3.3 | 427,300 |
| 8/27 | 1,710 | 1,819 | 1,697 | 1,776 | +106 | +6.4 | 478,700 |
| 8/20 | 1,703 | 1,776 | 1,659 | 1,670 | -16 | -1.0 | 758,800 |
| 8/13 | 1,690 | 1,743 | 1,678 | 1,686 | -4 | -0.2 | 366,600 |
| 8/6 | 1,613 | 1,723 | 1,585 | 1,690 | +171 | +11.3 | 850,700 |
| 7/30 | 1,540 | 1,552 | 1,500 | 1,519 | +7 | +0.5 | 221,000 |
| 7/21 | 1,521 | 1,523 | 1,488 | 1,512 | -15 | -1.0 | 143,900 |
| 7/16 | 1,518 | 1,551 | 1,518 | 1,527 | +20 | +1.3 | 186,000 |
| 7/9 | 1,550 | 1,559 | 1,492 | 1,507 | -31 | -2.0 | 297,600 |
| 7/2 | 1,523 | 1,547 | 1,495 | 1,538 | +28 | +1.9 | 253,700 |
| 6/25 | 1,505 | 1,547 | 1,503 | 1,510 | -16 | -1.1 | 224,700 |
| 6/18 | 1,544 | 1,560 | 1,526 | 1,526 | -10 | -0.7 | 265,400 |
▶︎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
