！決算発表予定日 2024/05/14
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
1,052
円
取引時間外
(17:19)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,336 (24/03/05) | 1,006 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,336 (24/03/05) | 1,152 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,263 | 1,280 | 1,250 | 1,252 | -5 | -0.4 | 63,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,263 | 1,280 | 1,250 | 1,252 | -5 | -0.4 | 52,100 |
| 4/26 | 1,236 | 1,257 | 1,226 | 1,257 | +37 | +3.0 | 122,300 |
| 4/19 | 1,260 | 1,270 | 1,210 | 1,220 | -44 | -3.5 | 128,600 |
| 4/12 | 1,258 | 1,284 | 1,258 | 1,264 | +8 | +0.6 | 73,500 |
| 4/5 | 1,290 | 1,292 | 1,242 | 1,256 | -34 | -2.6 | 184,700 |
| 3/29 | 1,292 | 1,296 | 1,232 | 1,290 | -13 | -1.0 | 556,200 |
| 3/22 | 1,315 | 1,315 | 1,277 | 1,303 | -2 | -0.2 | 315,400 |
| 3/15 | 1,294 | 1,321 | 1,270 | 1,305 | +7 | +0.5 | 232,800 |
| 3/8 | 1,323 | 1,336 | 1,266 | 1,298 | +5 | +0.4 | 321,000 |
| 3/1 | 1,300 | 1,321 | 1,285 | 1,293 | +18 | +1.4 | 218,700 |
| 2/22 | 1,210 | 1,278 | 1,207 | 1,275 | +59 | +4.9 | 151,300 |
| 2/16 | 1,203 | 1,233 | 1,196 | 1,216 | +19 | +1.6 | 123,500 |
| 2/9 | 1,225 | 1,232 | 1,193 | 1,197 | -17 | -1.4 | 180,000 |
| 2/2 | 1,238 | 1,253 | 1,210 | 1,214 | -21 | -1.7 | 136,400 |
| 1/26 | 1,229 | 1,252 | 1,226 | 1,235 | +10 | +0.8 | 108,500 |
| 1/19 | 1,226 | 1,254 | 1,222 | 1,225 | +4 | +0.3 | 193,000 |
| 1/12 | 1,184 | 1,222 | 1,180 | 1,221 | +52 | +4.5 | 333,100 |
| 1/5 | 1,164 | 1,189 | 1,152 | 1,169 | +12 | +1.0 | 152,200 |
| 12/29 | 1,154 | 1,157 | 1,129 | 1,157 | +10 | +0.9 | 226,600 |
| 12/22 | 1,146 | 1,153 | 1,131 | 1,147 | -3 | -0.3 | 189,200 |
| 12/15 | 1,171 | 1,171 | 1,143 | 1,150 | -9 | -0.8 | 171,900 |
| 12/8 | 1,164 | 1,182 | 1,156 | 1,159 | -5 | -0.4 | 222,100 |
| 12/1 | 1,150 | 1,183 | 1,145 | 1,164 | +14 | +1.2 | 282,000 |
| 11/24 | 1,156 | 1,158 | 1,136 | 1,150 | -6 | -0.5 | 162,300 |
| 11/17 | 1,164 | 1,165 | 1,150 | 1,156 | +1 | +0.1 | 115,700 |
| 11/10 | 1,165 | 1,175 | 1,136 | 1,155 | +5 | +0.4 | 235,800 |
| 11/2 | 1,124 | 1,161 | 1,112 | 1,150 | +29 | +2.6 | 166,500 |
| 10/27 | 1,120 | 1,125 | 1,095 | 1,121 | +8 | +0.7 | 217,200 |
| 10/20 | 1,142 | 1,151 | 1,103 | 1,113 | -29 | -2.5 | 175,700 |
| 10/13 | 1,160 | 1,161 | 1,133 | 1,142 | +2 | +0.2 | 95,500 |
▶︎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