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 | 153,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,602 | 1,604 | 1,530 | 1,536 | -65 | -4.1 | 339,700 |
| 6/4 | 1,579 | 1,615 | 1,555 | 1,601 | +25 | +1.6 | 391,600 |
| 5/28 | 1,561 | 1,633 | 1,553 | 1,576 | 0 | 0.0 | 569,800 |
| 5/21 | 1,520 | 1,595 | 1,490 | 1,576 | +62 | +4.1 | 598,900 |
| 5/14 | 1,566 | 1,598 | 1,482 | 1,514 | -51 | -3.3 | 996,600 |
| 5/7 | 1,405 | 1,565 | 1,405 | 1,565 | +317 | +25.4 | 1,672,800 |
| 4/30 | 1,283 | 1,284 | 1,230 | 1,248 | -7 | -0.6 | 284,500 |
| 4/23 | 1,306 | 1,313 | 1,241 | 1,255 | -54 | -4.1 | 268,900 |
| 4/16 | 1,300 | 1,318 | 1,289 | 1,309 | +14 | +1.1 | 173,700 |
| 4/9 | 1,305 | 1,322 | 1,292 | 1,295 | +7 | +0.5 | 297,800 |
| 4/2 | 1,360 | 1,367 | 1,272 | 1,288 | -54 | -4.0 | 411,700 |
| 3/26 | 1,333 | 1,354 | 1,283 | 1,342 | +9 | +0.7 | 506,000 |
| 3/19 | 1,297 | 1,353 | 1,297 | 1,333 | +37 | +2.9 | 612,000 |
| 3/12 | 1,261 | 1,308 | 1,253 | 1,296 | +36 | +2.9 | 400,600 |
| 3/5 | 1,240 | 1,269 | 1,226 | 1,260 | +23 | +1.9 | 338,900 |
| 2/26 | 1,289 | 1,296 | 1,236 | 1,237 | -37 | -2.9 | 328,500 |
| 2/19 | 1,325 | 1,326 | 1,271 | 1,274 | -42 | -3.2 | 512,200 |
| 2/12 | 1,281 | 1,341 | 1,268 | 1,316 | +30 | +2.3 | 447,200 |
| 2/5 | 1,246 | 1,319 | 1,242 | 1,286 | +61 | +5.0 | 719,000 |
| 1/29 | 1,166 | 1,279 | 1,162 | 1,225 | +70 | +6.1 | 700,200 |
| 1/22 | 1,155 | 1,188 | 1,147 | 1,155 | 0 | 0.0 | 291,600 |
| 1/15 | 1,138 | 1,204 | 1,119 | 1,155 | +37 | +3.3 | 376,900 |
| 1/8 | 1,087 | 1,118 | 1,066 | 1,118 | +44 | +4.1 | 199,900 |
| 12/30 | 1,065 | 1,093 | 1,052 | 1,074 | +9 | +0.9 | 158,400 |
| 12/25 | 1,068 | 1,073 | 1,044 | 1,065 | +1 | +0.1 | 298,700 |
| 12/18 | 1,075 | 1,095 | 1,063 | 1,064 | +1 | +0.1 | 337,000 |
| 12/11 | 1,075 | 1,104 | 1,057 | 1,063 | -4 | -0.4 | 304,200 |
| 12/4 | 1,075 | 1,082 | 1,056 | 1,067 | -4 | -0.4 | 250,200 |
| 11/27 | 1,084 | 1,085 | 1,053 | 1,071 | +4 | +0.4 | 298,900 |
| 11/20 | 1,095 | 1,095 | 1,043 | 1,067 | -6 | -0.6 | 324,000 |
▶︎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
