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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,484 | 2,505 | 2,390 | 2,390 | -80 | -3.2 | 58,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,493 | 1,575 | 1,421 | 1,529 | +28 | +1.9 | 71,500 |
| 3/4 | 1,556 | 1,596 | 1,483 | 1,501 | -32 | -2.1 | 57,000 |
| 2/25 | 1,549 | 1,567 | 1,475 | 1,533 | -38 | -2.4 | 30,400 |
| 2/18 | 1,541 | 1,576 | 1,508 | 1,571 | +40 | +2.6 | 39,800 |
| 2/10 | 1,490 | 1,531 | 1,471 | 1,531 | +41 | +2.8 | 27,900 |
| 2/4 | 1,490 | 1,564 | 1,465 | 1,490 | +11 | +0.7 | 49,400 |
| 1/28 | 1,488 | 1,527 | 1,430 | 1,479 | -6 | -0.4 | 35,800 |
| 1/21 | 1,541 | 1,547 | 1,456 | 1,485 | -61 | -4.0 | 36,400 |
| 1/14 | 1,552 | 1,590 | 1,535 | 1,546 | -9 | -0.6 | 25,200 |
| 1/7 | 1,690 | 1,694 | 1,550 | 1,555 | -110 | -6.6 | 41,600 |
| 12/30 | 1,600 | 1,667 | 1,589 | 1,665 | +65 | +4.1 | 36,700 |
| 12/24 | 1,597 | 1,604 | 1,558 | 1,600 | +18 | +1.1 | 27,600 |
| 12/17 | 1,580 | 1,611 | 1,572 | 1,582 | +3 | +0.2 | 38,000 |
| 12/10 | 1,514 | 1,613 | 1,514 | 1,579 | +71 | +4.7 | 63,600 |
| 12/3 | 1,493 | 1,516 | 1,440 | 1,508 | +2 | +0.1 | 69,700 |
| 11/26 | 1,554 | 1,566 | 1,506 | 1,506 | -48 | -3.1 | 29,000 |
| 11/19 | 1,579 | 1,595 | 1,540 | 1,554 | -14 | -0.9 | 44,900 |
| 11/12 | 1,563 | 1,568 | 1,512 | 1,568 | +5 | +0.3 | 36,500 |
| 11/5 | 1,636 | 1,636 | 1,559 | 1,563 | -51 | -3.2 | 53,400 |
| 10/29 | 1,578 | 1,617 | 1,563 | 1,614 | +36 | +2.3 | 175,100 |
| 10/22 | 1,596 | 1,605 | 1,565 | 1,578 | -10 | -0.6 | 55,000 |
| 10/15 | 1,605 | 1,632 | 1,528 | 1,588 | +2 | +0.1 | 106,100 |
| 10/8 | 1,496 | 1,586 | 1,496 | 1,586 | +93 | +6.2 | 78,600 |
| 10/1 | 1,610 | 1,614 | 1,476 | 1,493 | -125 | -7.7 | 100,700 |
| 9/24 | 1,628 | 1,647 | 1,543 | 1,618 | -25 | -1.5 | 78,500 |
| 9/17 | 1,628 | 1,662 | 1,603 | 1,643 | +1 | +0.1 | 87,800 |
| 9/10 | 1,642 | 1,662 | 1,591 | 1,642 | +2 | +0.1 | 85,900 |
| 9/3 | 1,625 | 1,640 | 1,614 | 1,640 | +10 | +0.6 | 43,500 |
| 8/27 | 1,609 | 1,630 | 1,598 | 1,630 | +26 | +1.6 | 39,200 |
| 8/20 | 1,583 | 1,611 | 1,565 | 1,604 | +18 | +1.1 | 61,100 |
▶︎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