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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 2,484 | 2,505 | 2,409 | 2,423 | -47 | -1.9 | 39,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,541 | 1,608 | 1,537 | 1,592 | +54 | +3.5 | 72,500 |
| 9/30 | 1,525 | 1,553 | 1,505 | 1,538 | +11 | +0.7 | 90,700 |
| 9/22 | 1,528 | 1,543 | 1,523 | 1,527 | +12 | +0.8 | 41,900 |
| 9/16 | 1,535 | 1,539 | 1,509 | 1,515 | -7 | -0.5 | 55,900 |
| 9/9 | 1,509 | 1,528 | 1,500 | 1,522 | +15 | +1.0 | 62,800 |
| 9/2 | 1,524 | 1,543 | 1,502 | 1,507 | -21 | -1.4 | 66,300 |
| 8/26 | 1,534 | 1,541 | 1,512 | 1,528 | -2 | -0.1 | 30,000 |
| 8/19 | 1,518 | 1,547 | 1,508 | 1,530 | +12 | +0.8 | 62,100 |
| 8/12 | 1,503 | 1,520 | 1,481 | 1,518 | +15 | +1.0 | 57,700 |
| 8/5 | 1,527 | 1,527 | 1,483 | 1,503 | +1 | +0.1 | 100,900 |
| 7/29 | 1,533 | 1,533 | 1,491 | 1,502 | -21 | -1.4 | 89,000 |
| 7/22 | 1,516 | 1,541 | 1,493 | 1,523 | +23 | +1.5 | 40,600 |
| 7/15 | 1,514 | 1,545 | 1,500 | 1,500 | +15 | +1.0 | 42,300 |
| 7/8 | 1,521 | 1,542 | 1,482 | 1,485 | -21 | -1.4 | 56,700 |
| 7/1 | 1,511 | 1,562 | 1,492 | 1,506 | 0 | 0.0 | 93,800 |
| 6/24 | 1,478 | 1,523 | 1,450 | 1,506 | +30 | +2.0 | 55,400 |
| 6/17 | 1,539 | 1,554 | 1,462 | 1,476 | -78 | -5.0 | 78,100 |
| 6/10 | 1,530 | 1,606 | 1,523 | 1,554 | +23 | +1.5 | 82,900 |
| 6/3 | 1,553 | 1,594 | 1,531 | 1,531 | -20 | -1.3 | 84,400 |
| 5/27 | 1,546 | 1,561 | 1,508 | 1,551 | +5 | +0.3 | 73,900 |
| 5/20 | 1,523 | 1,567 | 1,497 | 1,546 | +23 | +1.5 | 62,000 |
| 5/13 | 1,550 | 1,580 | 1,489 | 1,523 | -2 | -0.1 | 99,300 |
| 5/6 | 1,549 | 1,549 | 1,503 | 1,525 | -11 | -0.7 | 16,500 |
| 4/28 | 1,483 | 1,538 | 1,421 | 1,536 | +53 | +3.6 | 81,500 |
| 4/22 | 1,490 | 1,516 | 1,455 | 1,483 | -7 | -0.5 | 40,900 |
| 4/15 | 1,559 | 1,559 | 1,459 | 1,490 | -71 | -4.6 | 47,700 |
| 4/8 | 1,600 | 1,617 | 1,522 | 1,561 | -38 | -2.4 | 48,700 |
| 4/1 | 1,623 | 1,703 | 1,572 | 1,599 | -24 | -1.5 | 92,000 |
| 3/25 | 1,653 | 1,669 | 1,613 | 1,623 | -27 | -1.6 | 50,400 |
| 3/18 | 1,538 | 1,650 | 1,529 | 1,650 | +121 | +7.9 | 60,200 |
▶︎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