7466東証P貸借
業種 卸売業
ＳＰＫ 株価時系列データ
PTS
2,059.9
円
(11:08)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,060 | 2,080 | 2,041 | 2,041 | -16 | -0.8 | 16,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,300 | 1,304 | 1,226 | 1,297 | 0 | 0.0 | 674,000 |
| 11/27 | 1,315 | 1,318 | 1,229 | 1,297 | +3 | +0.2 | 310,700 |
| 11/20 | 1,280 | 1,314 | 1,270 | 1,294 | +7 | +0.5 | 57,200 |
| 11/13 | 1,301 | 1,320 | 1,281 | 1,287 | -16 | -1.2 | 70,400 |
| 11/6 | 1,232 | 1,306 | 1,225 | 1,303 | +83 | +6.8 | 71,600 |
| 10/30 | 1,294 | 1,315 | 1,211 | 1,220 | -44 | -3.5 | 135,000 |
| 10/23 | 1,252 | 1,301 | 1,234 | 1,264 | +11 | +0.9 | 88,600 |
| 10/16 | 1,307 | 1,336 | 1,204 | 1,253 | -39 | -3.0 | 689,300 |
| 10/9 | 1,502 | 1,511 | 1,291 | 1,292 | -216 | -14.3 | 236,200 |
| 10/2 | 1,500 | 1,549 | 1,467 | 1,508 | +10 | +0.7 | 55,000 |
| 9/25 | 1,423 | 1,498 | 1,394 | 1,498 | +39 | +2.7 | 29,700 |
| 9/18 | 1,377 | 1,459 | 1,370 | 1,459 | +82 | +6.0 | 41,000 |
| 9/11 | 1,393 | 1,397 | 1,331 | 1,377 | +1 | +0.1 | 43,200 |
| 9/4 | 1,337 | 1,398 | 1,337 | 1,376 | +26 | +1.9 | 15,400 |
| 8/28 | 1,353 | 1,403 | 1,334 | 1,350 | -8 | -0.6 | 25,700 |
| 8/21 | 1,411 | 1,430 | 1,351 | 1,358 | -53 | -3.8 | 17,500 |
| 8/14 | 1,390 | 1,430 | 1,377 | 1,411 | +17 | +1.2 | 23,500 |
| 8/7 | 1,348 | 1,397 | 1,340 | 1,394 | +56 | +4.2 | 20,800 |
| 7/31 | 1,323 | 1,385 | 1,307 | 1,338 | +45 | +3.5 | 41,200 |
| 7/22 | 1,292 | 1,332 | 1,290 | 1,293 | +1 | +0.1 | 27,700 |
| 7/17 | 1,230 | 1,292 | 1,230 | 1,292 | +80 | +6.6 | 42,900 |
| 7/10 | 1,300 | 1,326 | 1,212 | 1,212 | -100 | -7.6 | 26,300 |
| 7/3 | 1,420 | 1,440 | 1,285 | 1,312 | -108 | -7.6 | 36,000 |
| 6/26 | 1,397 | 1,428 | 1,377 | 1,420 | +16 | +1.1 | 36,100 |
| 6/19 | 1,352 | 1,413 | 1,344 | 1,404 | +58 | +4.3 | 34,300 |
| 6/12 | 1,448 | 1,456 | 1,335 | 1,346 | -102 | -7.0 | 32,900 |
| 6/5 | 1,448 | 1,467 | 1,424 | 1,448 | +37 | +2.6 | 34,600 |
| 5/29 | 1,397 | 1,433 | 1,386 | 1,411 | +31 | +2.3 | 41,800 |
| 5/22 | 1,343 | 1,380 | 1,334 | 1,380 | +37 | +2.8 | 25,700 |
| 5/15 | 1,304 | 1,371 | 1,304 | 1,343 | +43 | +3.3 | 35,200 |
▶︎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
