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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,317 | 1,339 | 1,266 | 1,279 | -38 | -2.9 | 52,800 |
| 1/21 | 1,368 | 1,368 | 1,299 | 1,317 | -25 | -1.9 | 31,700 |
| 1/14 | 1,369 | 1,375 | 1,337 | 1,342 | -9 | -0.7 | 16,900 |
| 1/7 | 1,393 | 1,400 | 1,345 | 1,351 | -40 | -2.9 | 21,300 |
| 12/30 | 1,395 | 1,410 | 1,373 | 1,391 | +7 | +0.5 | 25,000 |
| 12/24 | 1,375 | 1,388 | 1,358 | 1,384 | -1 | -0.1 | 23,000 |
| 12/17 | 1,424 | 1,424 | 1,373 | 1,385 | +9 | +0.7 | 32,400 |
| 12/10 | 1,410 | 1,410 | 1,341 | 1,376 | +21 | +1.6 | 51,800 |
| 12/3 | 1,343 | 1,375 | 1,292 | 1,355 | +5 | +0.4 | 76,400 |
| 11/26 | 1,368 | 1,387 | 1,349 | 1,350 | -10 | -0.7 | 17,000 |
| 11/19 | 1,363 | 1,386 | 1,346 | 1,360 | -10 | -0.7 | 30,100 |
| 11/12 | 1,377 | 1,389 | 1,353 | 1,370 | -8 | -0.6 | 29,200 |
| 11/5 | 1,401 | 1,401 | 1,367 | 1,378 | -31 | -2.2 | 36,800 |
| 10/29 | 1,409 | 1,426 | 1,387 | 1,409 | +15 | +1.1 | 95,300 |
| 10/22 | 1,410 | 1,410 | 1,376 | 1,394 | -16 | -1.1 | 35,900 |
| 10/15 | 1,400 | 1,413 | 1,362 | 1,410 | +6 | +0.4 | 44,100 |
| 10/8 | 1,397 | 1,422 | 1,377 | 1,404 | +27 | +2.0 | 57,600 |
| 10/1 | 1,430 | 1,434 | 1,377 | 1,377 | -50 | -3.5 | 56,100 |
| 9/24 | 1,419 | 1,427 | 1,390 | 1,427 | +1 | +0.1 | 32,500 |
| 9/17 | 1,403 | 1,432 | 1,397 | 1,426 | +23 | +1.6 | 53,400 |
| 9/10 | 1,390 | 1,419 | 1,371 | 1,403 | +15 | +1.1 | 70,200 |
| 9/3 | 1,370 | 1,401 | 1,362 | 1,388 | +23 | +1.7 | 39,300 |
| 8/27 | 1,347 | 1,370 | 1,331 | 1,365 | +41 | +3.1 | 36,400 |
| 8/20 | 1,347 | 1,355 | 1,320 | 1,324 | -13 | -1.0 | 44,400 |
| 8/13 | 1,334 | 1,347 | 1,325 | 1,337 | +3 | +0.2 | 28,200 |
| 8/6 | 1,366 | 1,384 | 1,327 | 1,334 | -33 | -2.4 | 34,500 |
| 7/30 | 1,382 | 1,482 | 1,357 | 1,367 | -5 | -0.4 | 146,200 |
| 7/21 | 1,370 | 1,375 | 1,351 | 1,372 | -3 | -0.2 | 18,300 |
| 7/16 | 1,368 | 1,379 | 1,355 | 1,375 | +27 | +2.0 | 30,600 |
| 7/9 | 1,379 | 1,379 | 1,319 | 1,348 | -13 | -1.0 | 39,000 |
▶︎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
