7438東証P貸借
業種 卸売業
コンドーテック 株価時系列データ
PTS
1,373.9
円
取引時間外
(15:13)
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 |
|---|---|
| 1,449 (24/07/17) | 1,129 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,449 (24/07/17) | 1,143 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,379 | 1,387 | 1,370 | 1,378 | 0 | 0.0 | 18,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,275 | 1,291 | 1,265 | 1,290 | +22 | +1.7 | 14,600 |
| 8/26 | 1,260 | 1,268 | 1,249 | 1,268 | +8 | +0.6 | 19,500 |
| 8/23 | 1,265 | 1,270 | 1,254 | 1,260 | -5 | -0.4 | 15,000 |
| 8/22 | 1,250 | 1,265 | 1,250 | 1,265 | +16 | +1.3 | 8,200 |
| 8/21 | 1,263 | 1,264 | 1,249 | 1,249 | -17 | -1.3 | 12,100 |
| 8/20 | 1,258 | 1,274 | 1,256 | 1,266 | +19 | +1.5 | 18,200 |
| 8/19 | 1,266 | 1,272 | 1,247 | 1,247 | -27 | -2.1 | 18,100 |
| 8/16 | 1,267 | 1,275 | 1,251 | 1,274 | +37 | +3.0 | 15,000 |
| 8/15 | 1,247 | 1,247 | 1,231 | 1,237 | -10 | -0.8 | 18,700 |
| 8/14 | 1,239 | 1,247 | 1,224 | 1,247 | +20 | +1.6 | 18,100 |
| 8/13 | 1,236 | 1,240 | 1,215 | 1,227 | -9 | -0.7 | 25,600 |
| 8/9 | 1,260 | 1,273 | 1,227 | 1,236 | +6 | +0.5 | 46,400 |
| 8/8 | 1,242 | 1,260 | 1,230 | 1,230 | -28 | -2.2 | 18,000 |
| 8/7 | 1,236 | 1,279 | 1,212 | 1,258 | +22 | +1.8 | 26,100 |
| 8/6 | 1,233 | 1,263 | 1,214 | 1,236 | +93 | +8.1 | 42,500 |
| 8/5 | 1,212 | 1,245 | 1,143 | 1,143 | -138 | -10.8 | 73,200 |
| 8/2 | 1,319 | 1,319 | 1,281 | 1,281 | -60 | -4.5 | 45,900 |
| 8/1 | 1,381 | 1,381 | 1,341 | 1,341 | -47 | -3.4 | 31,200 |
| 7/31 | 1,348 | 1,388 | 1,348 | 1,388 | +31 | +2.3 | 20,800 |
| 7/30 | 1,367 | 1,367 | 1,345 | 1,357 | -4 | -0.3 | 30,800 |
| 7/29 | 1,354 | 1,364 | 1,348 | 1,361 | +28 | +2.1 | 19,600 |
| 7/26 | 1,342 | 1,346 | 1,333 | 1,333 | -3 | -0.2 | 19,100 |
| 7/25 | 1,350 | 1,353 | 1,333 | 1,336 | -15 | -1.1 | 29,700 |
| 7/24 | 1,378 | 1,385 | 1,344 | 1,351 | -27 | -2.0 | 33,500 |
| 7/23 | 1,391 | 1,402 | 1,378 | 1,378 | -11 | -0.8 | 15,700 |
| 7/22 | 1,410 | 1,410 | 1,389 | 1,389 | -21 | -1.5 | 25,200 |
| 7/19 | 1,410 | 1,427 | 1,397 | 1,410 | -9 | -0.6 | 43,800 |
| 7/18 | 1,407 | 1,449 | 1,396 | 1,419 | +12 | +0.9 | 28,200 |
| 7/17 | 1,409 | 1,449 | 1,407 | 1,407 | +2 | +0.1 | 32,500 |
| 7/16 | 1,410 | 1,426 | 1,399 | 1,405 | +14 | +1.0 | 25,800 |
▶︎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
