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 |
|---|---|
| 2,413 (24/06/27) | 1,783 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,413 (24/06/27) | 1,840 (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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,060 | 2,080 | 2,051 | 2,060 | +3 | +0.2 | 18,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,827 | 1,866 | 1,811 | 1,825 | -29 | -1.6 | 87,900 |
| 10/13 | 1,901 | 1,924 | 1,845 | 1,854 | -5 | -0.3 | 125,200 |
| 10/6 | 1,946 | 1,958 | 1,798 | 1,859 | -66 | -3.4 | 224,100 |
| 9/29 | 2,018 | 2,020 | 1,916 | 1,925 | -90 | -4.5 | 252,500 |
| 9/22 | 2,061 | 2,099 | 1,982 | 2,015 | -39 | -1.9 | 234,700 |
| 9/15 | 2,026 | 2,081 | 1,960 | 2,054 | +28 | +1.4 | 240,100 |
| 9/8 | 2,006 | 2,099 | 2,004 | 2,026 | +21 | +1.1 | 269,400 |
| 9/1 | 1,954 | 2,029 | 1,943 | 2,005 | +70 | +3.6 | 300,600 |
| 8/25 | 1,895 | 1,954 | 1,880 | 1,935 | +48 | +2.5 | 113,100 |
| 8/18 | 1,995 | 2,004 | 1,877 | 1,887 | -97 | -4.9 | 139,900 |
| 8/10 | 1,945 | 2,008 | 1,937 | 1,984 | +39 | +2.0 | 81,500 |
| 8/4 | 1,838 | 2,026 | 1,826 | 1,945 | +129 | +7.1 | 287,100 |
| 7/28 | 1,795 | 1,829 | 1,785 | 1,816 | +35 | +2.0 | 110,500 |
| 7/21 | 1,745 | 1,796 | 1,740 | 1,781 | +48 | +2.8 | 60,300 |
| 7/14 | 1,790 | 1,790 | 1,726 | 1,733 | -43 | -2.4 | 125,500 |
| 7/7 | 1,801 | 1,809 | 1,753 | 1,776 | -18 | -1.0 | 125,200 |
| 6/30 | 1,797 | 1,803 | 1,759 | 1,794 | +4 | +0.2 | 94,900 |
| 6/23 | 1,770 | 1,809 | 1,752 | 1,790 | +22 | +1.2 | 96,100 |
| 6/16 | 1,722 | 1,775 | 1,722 | 1,768 | +54 | +3.2 | 87,200 |
| 6/9 | 1,719 | 1,733 | 1,692 | 1,714 | +12 | +0.7 | 101,700 |
| 6/2 | 1,750 | 1,772 | 1,667 | 1,702 | -48 | -2.7 | 109,300 |
| 5/26 | 1,727 | 1,787 | 1,723 | 1,750 | +24 | +1.4 | 111,600 |
| 5/19 | 1,703 | 1,748 | 1,674 | 1,726 | +23 | +1.4 | 104,500 |
| 5/12 | 1,898 | 1,898 | 1,666 | 1,703 | -139 | -7.6 | 311,000 |
| 5/2 | 1,767 | 1,869 | 1,759 | 1,842 | +92 | +5.3 | 125,800 |
| 4/28 | 1,744 | 1,750 | 1,697 | 1,750 | +13 | +0.8 | 62,400 |
| 4/21 | 1,732 | 1,749 | 1,710 | 1,737 | +9 | +0.5 | 60,000 |
| 4/14 | 1,720 | 1,733 | 1,678 | 1,728 | +19 | +1.1 | 75,100 |
| 4/7 | 1,740 | 1,797 | 1,674 | 1,709 | -22 | -1.3 | 107,500 |
| 3/31 | 1,723 | 1,760 | 1,701 | 1,731 | +31 | +1.8 | 112,800 |
▶︎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
