7596東証P信用
業種 小売業
魚力 株価時系列データ
PTS
2,374.1
円
(10:58)
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 |
|---|---|
| 2,663 (24/07/18) | 2,180 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,663 (24/07/18) | 2,200 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,398 | 2,404 | 2,364 | 2,365 | -15 | -0.6 | 17,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,760 | 1,771 | 1,675 | 1,675 | -84 | -4.8 | 46,300 |
| 11/6 | 1,731 | 1,759 | 1,709 | 1,759 | +33 | +1.9 | 21,400 |
| 10/30 | 1,685 | 1,745 | 1,675 | 1,726 | +41 | +2.4 | 29,200 |
| 10/23 | 1,665 | 1,731 | 1,652 | 1,685 | +20 | +1.2 | 34,800 |
| 10/16 | 1,695 | 1,706 | 1,655 | 1,665 | -30 | -1.8 | 28,500 |
| 10/9 | 1,675 | 1,721 | 1,675 | 1,695 | +9 | +0.5 | 47,100 |
| 10/2 | 1,904 | 1,910 | 1,686 | 1,686 | -233 | -12.1 | 201,600 |
| 9/25 | 1,870 | 1,939 | 1,867 | 1,919 | +52 | +2.8 | 106,200 |
| 9/18 | 1,876 | 1,878 | 1,813 | 1,867 | -6 | -0.3 | 105,200 |
| 9/11 | 1,800 | 1,895 | 1,795 | 1,873 | +80 | +4.5 | 110,300 |
| 9/4 | 1,736 | 1,800 | 1,709 | 1,793 | +91 | +5.4 | 100,800 |
| 8/28 | 1,602 | 1,735 | 1,599 | 1,702 | +100 | +6.2 | 213,700 |
| 8/21 | 1,610 | 1,623 | 1,600 | 1,602 | -7 | -0.4 | 87,800 |
| 8/14 | 1,585 | 1,630 | 1,585 | 1,609 | +24 | +1.5 | 53,100 |
| 8/7 | 1,576 | 1,600 | 1,556 | 1,585 | +84 | +5.6 | 39,100 |
| 7/31 | 1,565 | 1,583 | 1,501 | 1,501 | -70 | -4.5 | 53,600 |
| 7/22 | 1,586 | 1,595 | 1,570 | 1,571 | -25 | -1.6 | 27,800 |
| 7/17 | 1,570 | 1,614 | 1,570 | 1,596 | +26 | +1.7 | 48,500 |
| 7/10 | 1,598 | 1,620 | 1,565 | 1,570 | -21 | -1.3 | 45,900 |
| 7/3 | 1,622 | 1,624 | 1,562 | 1,591 | -30 | -1.9 | 50,100 |
| 6/26 | 1,599 | 1,621 | 1,591 | 1,621 | +22 | +1.4 | 34,000 |
| 6/19 | 1,577 | 1,599 | 1,568 | 1,599 | +22 | +1.4 | 27,700 |
| 6/12 | 1,574 | 1,598 | 1,561 | 1,577 | +2 | +0.1 | 26,700 |
| 6/5 | 1,590 | 1,590 | 1,570 | 1,575 | -6 | -0.4 | 33,600 |
| 5/29 | 1,534 | 1,599 | 1,530 | 1,581 | +41 | +2.7 | 42,000 |
| 5/22 | 1,511 | 1,558 | 1,503 | 1,540 | +29 | +1.9 | 23,000 |
| 5/15 | 1,496 | 1,520 | 1,496 | 1,511 | +15 | +1.0 | 15,300 |
| 5/8 | 1,460 | 1,496 | 1,460 | 1,496 | +40 | +2.8 | 7,100 |
| 5/1 | 1,444 | 1,477 | 1,439 | 1,456 | +12 | +0.8 | 27,500 |
| 4/24 | 1,472 | 1,480 | 1,425 | 1,444 | +2 | +0.1 | 18,300 |
▶︎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
