7466東証P貸借
業種 卸売業
SPK 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
2,140 (24/05/08) | 1,667 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,140 (24/05/08) | 1,840 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 2,032 | 2,033 | 2,019 | 2,026 | -19 | -0.9 | 11,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/15 | 2,038 | 2,044 | 1,987 | 1,991 | -35 | -1.7 | 25,200 |
2/14 | 2,076 | 2,076 | 2,022 | 2,026 | -49 | -2.4 | 21,600 |
2/13 | 2,033 | 2,079 | 2,016 | 2,075 | +65 | +3.2 | 48,000 |
2/9 | 2,018 | 2,018 | 1,982 | 2,010 | 0 | 0.0 | 27,800 |
2/8 | 2,010 | 2,020 | 1,982 | 2,010 | -2 | -0.1 | 31,400 |
2/7 | 2,001 | 2,037 | 2,001 | 2,012 | +11 | +0.6 | 25,600 |
2/6 | 2,015 | 2,047 | 2,001 | 2,001 | -14 | -0.7 | 39,800 |
2/5 | 1,976 | 2,031 | 1,976 | 2,015 | +50 | +2.5 | 51,100 |
2/2 | 1,988 | 2,008 | 1,959 | 1,965 | +1 | +0.1 | 76,700 |
2/1 | 1,919 | 1,984 | 1,876 | 1,964 | -85 | -4.2 | 102,000 |
1/31 | 2,040 | 2,059 | 2,010 | 2,049 | +13 | +0.6 | 49,100 |
1/30 | 2,029 | 2,040 | 2,015 | 2,036 | +15 | +0.7 | 22,300 |
1/29 | 2,003 | 2,038 | 2,003 | 2,021 | +33 | +1.7 | 22,000 |
1/26 | 2,008 | 2,014 | 1,988 | 1,988 | -13 | -0.7 | 22,800 |
1/25 | 1,972 | 2,015 | 1,972 | 2,001 | +29 | +1.5 | 34,200 |
1/24 | 1,964 | 1,994 | 1,960 | 1,972 | +8 | +0.4 | 19,600 |
1/23 | 1,980 | 1,987 | 1,950 | 1,964 | -12 | -0.6 | 32,000 |
1/22 | 1,972 | 1,997 | 1,963 | 1,976 | +39 | +2.0 | 71,300 |
1/19 | 1,936 | 1,943 | 1,930 | 1,937 | +4 | +0.2 | 18,200 |
1/18 | 1,916 | 1,947 | 1,915 | 1,933 | -3 | -0.2 | 21,000 |
1/17 | 1,957 | 1,968 | 1,935 | 1,936 | -15 | -0.8 | 23,100 |
1/16 | 1,970 | 1,970 | 1,950 | 1,951 | -15 | -0.8 | 18,800 |
1/15 | 1,935 | 1,969 | 1,933 | 1,966 | +49 | +2.6 | 23,500 |
1/12 | 1,955 | 1,958 | 1,909 | 1,917 | -34 | -1.7 | 31,200 |
1/11 | 1,948 | 1,959 | 1,943 | 1,951 | +19 | +1.0 | 23,300 |
1/10 | 1,935 | 1,938 | 1,920 | 1,932 | +10 | +0.5 | 21,100 |
1/9 | 1,908 | 1,936 | 1,908 | 1,922 | +33 | +1.8 | 23,600 |
1/5 | 1,895 | 1,899 | 1,880 | 1,889 | +10 | +0.5 | 16,600 |
1/4 | 1,848 | 1,888 | 1,840 | 1,879 | +32 | +1.7 | 31,500 |
12/29 | 1,834 | 1,847 | 1,829 | 1,847 | +14 | +0.8 | 15,500 |
▶︎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