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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,146 | 1,185 | 1,064 | 1,073 | -63 | -5.6 | 446,600 |
| 11/6 | 1,100 | 1,156 | 1,090 | 1,136 | +40 | +3.7 | 266,500 |
| 10/30 | 1,168 | 1,175 | 1,087 | 1,096 | -62 | -5.4 | 280,200 |
| 10/23 | 1,158 | 1,182 | 1,141 | 1,158 | +17 | +1.5 | 280,500 |
| 10/16 | 1,153 | 1,177 | 1,138 | 1,141 | -10 | -0.9 | 295,000 |
| 10/9 | 1,129 | 1,165 | 1,126 | 1,151 | +31 | +2.8 | 272,000 |
| 10/2 | 1,174 | 1,178 | 1,114 | 1,120 | -45 | -3.9 | 352,700 |
| 9/25 | 1,170 | 1,178 | 1,137 | 1,165 | -14 | -1.2 | 212,600 |
| 9/18 | 1,138 | 1,179 | 1,119 | 1,179 | +44 | +3.9 | 383,000 |
| 9/11 | 1,115 | 1,149 | 1,092 | 1,135 | +25 | +2.3 | 469,900 |
| 9/4 | 1,100 | 1,115 | 1,077 | 1,110 | +12 | +1.1 | 311,700 |
| 8/28 | 1,093 | 1,133 | 1,079 | 1,098 | +21 | +2.0 | 499,200 |
| 8/21 | 1,085 | 1,085 | 1,037 | 1,077 | -8 | -0.7 | 299,000 |
| 8/14 | 1,047 | 1,086 | 1,033 | 1,085 | +42 | +4.0 | 249,400 |
| 8/7 | 997 | 1,069 | 990 | 1,043 | +160 | +18.1 | 613,100 |
| 7/31 | 964 | 964 | 882 | 883 | -84 | -8.7 | 228,400 |
| 7/22 | 958 | 974 | 935 | 967 | +21 | +2.2 | 110,600 |
| 7/17 | 925 | 973 | 925 | 946 | +31 | +3.4 | 186,200 |
| 7/10 | 959 | 991 | 915 | 915 | -40 | -4.2 | 170,200 |
| 7/3 | 1,008 | 1,012 | 938 | 955 | -51 | -5.1 | 156,600 |
| 6/26 | 1,017 | 1,033 | 988 | 1,006 | -13 | -1.3 | 199,900 |
| 6/19 | 983 | 1,019 | 949 | 1,019 | +29 | +2.9 | 176,100 |
| 6/12 | 1,033 | 1,141 | 964 | 990 | -29 | -2.9 | 574,700 |
| 6/5 | 995 | 1,046 | 972 | 1,019 | +33 | +3.4 | 200,300 |
| 5/29 | 960 | 1,006 | 932 | 986 | -4 | -0.4 | 407,400 |
| 5/22 | 960 | 996 | 935 | 990 | +31 | +3.2 | 159,400 |
| 5/15 | 974 | 994 | 934 | 959 | -6 | -0.6 | 182,600 |
| 5/8 | 953 | 967 | 941 | 965 | +16 | +1.7 | 64,000 |
| 5/1 | 951 | 993 | 947 | 949 | +13 | +1.4 | 202,500 |
| 4/24 | 941 | 944 | 903 | 936 | -7 | -0.7 | 201,500 |
▶︎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
