7504東証P貸借
業種 卸売業
高速 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 |
---|---|
2,530 (24/03/01) | 1,930 (23/11/16) |
年初来高値 | 年初来安値 |
---|---|
2,530 (24/03/01) | 2,040 (24/04/17) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/26 | 2,337 | 2,460 | 2,304 | 2,460 | +154 | +6.7 | 63,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 2,339 | 2,350 | 2,220 | 2,306 | -15 | -0.7 | 43,800 |
6/14 | 2,275 | 2,321 | 2,235 | 2,321 | +46 | +2.0 | 52,600 |
6/7 | 2,229 | 2,300 | 2,218 | 2,275 | +36 | +1.6 | 36,200 |
5/31 | 2,161 | 2,239 | 2,095 | 2,239 | +78 | +3.6 | 41,300 |
5/24 | 2,171 | 2,231 | 2,136 | 2,161 | -10 | -0.5 | 36,300 |
5/17 | 2,185 | 2,189 | 2,129 | 2,171 | -34 | -1.5 | 30,500 |
5/10 | 2,198 | 2,220 | 2,165 | 2,205 | +32 | +1.5 | 33,700 |
5/2 | 2,135 | 2,200 | 2,127 | 2,173 | +62 | +2.9 | 28,300 |
4/26 | 2,078 | 2,124 | 2,074 | 2,111 | +58 | +2.8 | 40,800 |
4/19 | 2,120 | 2,161 | 2,040 | 2,053 | -88 | -4.1 | 65,700 |
4/12 | 2,157 | 2,217 | 2,122 | 2,141 | -23 | -1.1 | 55,400 |
4/5 | 2,292 | 2,292 | 2,116 | 2,164 | -130 | -5.7 | 91,600 |
3/29 | 2,359 | 2,440 | 2,270 | 2,294 | -80 | -3.4 | 205,800 |
3/22 | 2,385 | 2,431 | 2,292 | 2,374 | +19 | +0.8 | 122,500 |
3/15 | 2,440 | 2,440 | 2,323 | 2,355 | -110 | -4.5 | 95,500 |
3/8 | 2,508 | 2,508 | 2,378 | 2,465 | -27 | -1.1 | 94,100 |
3/1 | 2,406 | 2,530 | 2,359 | 2,492 | +86 | +3.6 | 93,200 |
2/22 | 2,317 | 2,428 | 2,315 | 2,406 | +80 | +3.4 | 46,300 |
2/16 | 2,327 | 2,377 | 2,269 | 2,326 | +30 | +1.3 | 69,900 |
2/9 | 2,433 | 2,464 | 2,295 | 2,296 | -105 | -4.4 | 91,300 |
2/2 | 2,247 | 2,406 | 2,223 | 2,401 | +169 | +7.6 | 103,900 |
1/26 | 2,200 | 2,260 | 2,198 | 2,232 | +62 | +2.9 | 79,400 |
1/19 | 2,130 | 2,192 | 2,130 | 2,170 | +44 | +2.1 | 65,300 |
1/12 | 2,120 | 2,150 | 2,085 | 2,126 | +12 | +0.6 | 70,400 |
1/5 | 2,099 | 2,115 | 2,087 | 2,114 | +22 | +1.1 | 28,900 |
12/29 | 2,039 | 2,092 | 2,002 | 2,092 | +76 | +3.8 | 54,400 |
12/22 | 1,997 | 2,055 | 1,959 | 2,016 | +13 | +0.7 | 78,000 |
12/15 | 1,997 | 2,029 | 1,997 | 2,003 | +4 | +0.2 | 43,300 |
12/8 | 2,027 | 2,050 | 1,995 | 1,999 | -28 | -1.4 | 64,600 |
12/1 | 1,991 | 2,050 | 1,980 | 2,027 | +39 | +2.0 | 56,800 |
▶︎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