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) |
---|---|---|---|---|---|---|---|
6/28 | 2,337 | 2,498 | 2,304 | 2,470 | +164 | +7.1 | 88,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/24 | 1,987 | 2,006 | 1,965 | 1,988 | 0 | 0.0 | 42,000 |
11/17 | 2,023 | 2,023 | 1,930 | 1,988 | -24 | -1.2 | 98,200 |
11/10 | 2,025 | 2,085 | 2,005 | 2,012 | -8 | -0.4 | 93,600 |
11/2 | 2,059 | 2,059 | 1,986 | 2,020 | -39 | -1.9 | 210,600 |
10/27 | 2,044 | 2,070 | 1,998 | 2,059 | 0 | 0.0 | 66,400 |
10/20 | 2,057 | 2,087 | 2,036 | 2,059 | +2 | +0.1 | 61,400 |
10/13 | 2,051 | 2,104 | 2,044 | 2,057 | +16 | +0.8 | 54,300 |
10/6 | 2,055 | 2,075 | 1,981 | 2,041 | +8 | +0.4 | 98,200 |
9/29 | 2,050 | 2,072 | 2,019 | 2,033 | -17 | -0.8 | 72,300 |
9/22 | 2,096 | 2,103 | 2,031 | 2,050 | -34 | -1.6 | 51,800 |
9/15 | 2,033 | 2,089 | 2,033 | 2,084 | +51 | +2.5 | 45,300 |
9/8 | 2,116 | 2,135 | 2,033 | 2,033 | -71 | -3.4 | 67,300 |
9/1 | 2,045 | 2,105 | 2,040 | 2,104 | +59 | +2.9 | 44,400 |
8/25 | 2,000 | 2,063 | 2,000 | 2,045 | +39 | +1.9 | 28,600 |
8/18 | 2,039 | 2,050 | 2,000 | 2,006 | -33 | -1.6 | 44,400 |
8/10 | 2,013 | 2,058 | 2,008 | 2,039 | +32 | +1.6 | 32,500 |
8/4 | 2,098 | 2,140 | 1,992 | 2,007 | -72 | -3.5 | 86,900 |
7/28 | 2,020 | 2,083 | 2,020 | 2,079 | +66 | +3.3 | 42,300 |
7/21 | 2,007 | 2,053 | 2,006 | 2,013 | +9 | +0.5 | 26,700 |
7/14 | 2,025 | 2,033 | 1,981 | 2,004 | -11 | -0.6 | 52,900 |
7/7 | 2,065 | 2,107 | 2,010 | 2,015 | -38 | -1.9 | 61,200 |
6/30 | 2,000 | 2,123 | 1,980 | 2,053 | +53 | +2.7 | 110,000 |
6/23 | 2,104 | 2,104 | 1,981 | 2,000 | -98 | -4.7 | 66,500 |
6/16 | 2,051 | 2,120 | 2,045 | 2,098 | +52 | +2.5 | 75,600 |
6/9 | 2,022 | 2,058 | 2,000 | 2,046 | +64 | +3.2 | 77,000 |
6/2 | 1,976 | 1,993 | 1,892 | 1,982 | +37 | +1.9 | 106,100 |
5/26 | 2,072 | 2,097 | 1,940 | 1,945 | -139 | -6.7 | 76,300 |
5/19 | 2,167 | 2,167 | 2,060 | 2,084 | -94 | -4.3 | 95,300 |
5/12 | 2,129 | 2,192 | 2,112 | 2,178 | +47 | +2.2 | 53,800 |
5/2 | 2,146 | 2,169 | 2,118 | 2,131 | -6 | -0.3 | 21,200 |
▶︎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