7466東証P貸借
業種 卸売業
ＳＰＫ 株価時系列データ
PTS
2,048.8
円
(14:52)
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 | 2,045 | -12 | -0.6 | 18,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,317 | 1,317 | 1,292 | 1,300 | -9 | -0.7 | 12,300 |
| 5/1 | 1,312 | 1,321 | 1,290 | 1,309 | +14 | +1.1 | 43,000 |
| 4/24 | 1,259 | 1,295 | 1,216 | 1,295 | +48 | +3.9 | 37,800 |
| 4/17 | 1,280 | 1,280 | 1,222 | 1,247 | -40 | -3.1 | 23,300 |
| 4/10 | 1,120 | 1,290 | 1,120 | 1,287 | +137 | +11.9 | 34,600 |
| 4/3 | 1,336 | 1,364 | 1,150 | 1,150 | -173 | -13.1 | 58,600 |
| 3/27 | 1,188 | 1,323 | 1,175 | 1,323 | +141 | +11.9 | 96,000 |
| 3/19 | 1,219 | 1,232 | 1,154 | 1,182 | -2 | -0.2 | 51,000 |
| 3/13 | 1,170 | 1,233 | 1,112 | 1,184 | +14 | +1.2 | 135,200 |
| 3/6 | 1,158 | 1,277 | 1,158 | 1,170 | +20 | +1.7 | 50,800 |
| 2/28 | 1,310 | 1,310 | 1,144 | 1,150 | -169 | -12.8 | 98,600 |
| 2/21 | 1,356 | 1,359 | 1,301 | 1,319 | -42 | -3.1 | 29,600 |
| 2/14 | 1,325 | 1,386 | 1,325 | 1,361 | +20 | +1.5 | 36,600 |
| 2/7 | 1,284 | 1,344 | 1,255 | 1,341 | +41 | +3.2 | 48,600 |
| 1/31 | 1,452 | 1,452 | 1,282 | 1,300 | -149 | -10.3 | 109,800 |
| 1/24 | 1,400 | 1,449 | 1,400 | 1,449 | +54 | +3.9 | 24,200 |
| 1/17 | 1,444 | 1,457 | 1,388 | 1,395 | -52 | -3.6 | 29,400 |
| 1/10 | 1,463 | 1,470 | 1,415 | 1,447 | -16 | -1.1 | 38,200 |
| 12/30 | 1,458 | 1,463 | 1,450 | 1,463 | +5 | +0.3 | 4,800 |
| 12/27 | 1,462 | 1,462 | 1,443 | 1,458 | -4 | -0.3 | 25,000 |
| 12/20 | 1,428 | 1,464 | 1,428 | 1,462 | +13 | +0.9 | 48,400 |
| 12/13 | 1,438 | 1,456 | 1,413 | 1,449 | +24 | +1.7 | 42,400 |
| 12/6 | 1,428 | 1,440 | 1,410 | 1,425 | +10 | +0.7 | 44,400 |
| 11/29 | 1,417 | 1,432 | 1,397 | 1,415 | -1 | -0.1 | 41,400 |
| 11/22 | 1,399 | 1,433 | 1,396 | 1,416 | +19 | +1.4 | 30,400 |
| 11/15 | 1,388 | 1,422 | 1,368 | 1,397 | +33 | +2.4 | 28,000 |
| 11/8 | 1,416 | 1,416 | 1,340 | 1,364 | -36 | -2.6 | 28,600 |
| 11/1 | 1,318 | 1,424 | 1,318 | 1,400 | +83 | +6.3 | 48,200 |
| 10/25 | 1,296 | 1,332 | 1,270 | 1,317 | +24 | +1.9 | 39,200 |
| 10/18 | 1,289 | 1,298 | 1,275 | 1,293 | +17 | +1.3 | 20,800 |
▶︎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
