7433東証P貸借
業種 卸売業
伯東 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 991 | 991 | 923 | 943 | -48 | -4.8 | 244,200 |
| 4/10 | 855 | 999 | 850 | 991 | +121 | +13.9 | 287,700 |
| 4/3 | 1,000 | 1,024 | 855 | 870 | -220 | -20.2 | 554,300 |
| 3/27 | 922 | 1,092 | 894 | 1,090 | +177 | +19.4 | 385,100 |
| 3/19 | 966 | 982 | 888 | 913 | -8 | -0.9 | 396,300 |
| 3/13 | 1,055 | 1,070 | 903 | 921 | -159 | -14.7 | 726,800 |
| 3/6 | 1,095 | 1,155 | 1,077 | 1,080 | -17 | -1.6 | 387,200 |
| 2/28 | 1,146 | 1,167 | 1,094 | 1,097 | -98 | -8.2 | 405,800 |
| 2/21 | 1,231 | 1,231 | 1,184 | 1,195 | -41 | -3.3 | 276,000 |
| 2/14 | 1,303 | 1,303 | 1,236 | 1,236 | -67 | -5.1 | 161,200 |
| 2/7 | 1,248 | 1,329 | 1,241 | 1,303 | +21 | +1.6 | 155,600 |
| 1/31 | 1,323 | 1,323 | 1,251 | 1,282 | -58 | -4.3 | 219,800 |
| 1/24 | 1,321 | 1,373 | 1,321 | 1,340 | +12 | +0.9 | 173,900 |
| 1/17 | 1,347 | 1,349 | 1,316 | 1,328 | -19 | -1.4 | 138,200 |
| 1/10 | 1,340 | 1,369 | 1,318 | 1,347 | -15 | -1.1 | 204,900 |
| 12/30 | 1,365 | 1,365 | 1,342 | 1,362 | -6 | -0.4 | 38,300 |
| 12/27 | 1,388 | 1,388 | 1,342 | 1,368 | -23 | -1.7 | 160,900 |
| 12/20 | 1,423 | 1,428 | 1,351 | 1,391 | -32 | -2.3 | 232,600 |
| 12/13 | 1,354 | 1,436 | 1,337 | 1,423 | +75 | +5.6 | 235,900 |
| 12/6 | 1,317 | 1,358 | 1,292 | 1,348 | +32 | +2.4 | 177,900 |
| 11/29 | 1,300 | 1,337 | 1,290 | 1,316 | +34 | +2.7 | 153,400 |
| 11/22 | 1,315 | 1,319 | 1,227 | 1,282 | -33 | -2.5 | 210,700 |
| 11/15 | 1,359 | 1,378 | 1,290 | 1,315 | -43 | -3.2 | 254,800 |
| 11/8 | 1,350 | 1,393 | 1,340 | 1,358 | +46 | +3.5 | 229,200 |
| 11/1 | 1,277 | 1,323 | 1,262 | 1,312 | +42 | +3.3 | 238,800 |
| 10/25 | 1,211 | 1,273 | 1,211 | 1,270 | +59 | +4.9 | 229,000 |
| 10/18 | 1,188 | 1,218 | 1,174 | 1,211 | +46 | +4.0 | 173,100 |
| 10/11 | 1,152 | 1,167 | 1,121 | 1,165 | +24 | +2.1 | 188,400 |
| 10/4 | 1,168 | 1,212 | 1,135 | 1,141 | -32 | -2.7 | 214,800 |
| 9/27 | 1,220 | 1,236 | 1,165 | 1,173 | -56 | -4.6 | 252,700 |
▶︎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
