7599東証P貸借
業種 卸売業
ＩＤＯＭ 株価時系列データ
PTS
1,405.6
円
(11:22)
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 |
|---|---|
| 1,463 (24/04/22) | 686 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,463 (24/04/22) | 809 (24/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,427 | 1,463 | 1,367 | 1,407 | +37 | +2.7 | 1,993,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,383 | 1,456 | 1,307 | 1,370 | +287 | +26.5 | 12,529,100 |
| 4/12 | 1,069 | 1,095 | 1,057 | 1,083 | +23 | +2.2 | 2,382,900 |
| 4/5 | 1,031 | 1,091 | 999 | 1,060 | +22 | +2.1 | 3,345,500 |
| 3/29 | 1,051 | 1,069 | 1,029 | 1,038 | -13 | -1.2 | 2,553,300 |
| 3/22 | 1,001 | 1,058 | 999 | 1,051 | +57 | +5.7 | 2,220,000 |
| 3/15 | 950 | 1,010 | 945 | 994 | +36 | +3.8 | 2,647,700 |
| 3/8 | 905 | 984 | 891 | 958 | +38 | +4.1 | 3,141,000 |
| 3/1 | 892 | 939 | 864 | 920 | +22 | +2.5 | 4,608,400 |
| 2/22 | 875 | 908 | 874 | 898 | +18 | +2.1 | 2,282,900 |
| 2/16 | 902 | 922 | 878 | 880 | -23 | -2.6 | 2,971,100 |
| 2/9 | 918 | 928 | 894 | 903 | -2 | -0.2 | 2,370,200 |
| 2/2 | 870 | 911 | 866 | 905 | +46 | +5.4 | 3,790,600 |
| 1/26 | 816 | 870 | 809 | 859 | +48 | +5.9 | 4,160,700 |
| 1/19 | 855 | 877 | 809 | 811 | -138 | -14.5 | 8,801,200 |
| 1/12 | 975 | 1,000 | 944 | 949 | -16 | -1.7 | 3,837,900 |
| 1/5 | 971 | 985 | 948 | 965 | -5 | -0.5 | 1,158,800 |
| 12/29 | 965 | 976 | 942 | 970 | +16 | +1.7 | 1,846,500 |
| 12/22 | 908 | 957 | 903 | 954 | +37 | +4.0 | 2,469,000 |
| 12/15 | 920 | 936 | 885 | 917 | +6 | +0.7 | 2,418,000 |
| 12/8 | 913 | 929 | 883 | 911 | +8 | +0.9 | 2,899,600 |
| 12/1 | 929 | 953 | 893 | 903 | -18 | -2.0 | 2,912,200 |
| 11/24 | 910 | 927 | 889 | 921 | +3 | +0.3 | 3,408,700 |
| 11/17 | 890 | 935 | 856 | 918 | +35 | +4.0 | 4,982,500 |
| 11/10 | 841 | 889 | 839 | 883 | +45 | +5.4 | 5,114,400 |
| 11/2 | 905 | 925 | 756 | 838 | -95 | -10.2 | 25,300,800 |
| 10/27 | 872 | 933 | 831 | 933 | +76 | +8.9 | 6,954,500 |
| 10/20 | 757 | 890 | 753 | 857 | +145 | +20.4 | 18,888,200 |
| 10/13 | 714 | 736 | 706 | 712 | +3 | +0.4 | 4,319,100 |
| 10/6 | 732 | 741 | 686 | 709 | -20 | -2.7 | 7,619,600 |
| 9/29 | 722 | 752 | 717 | 729 | -5 | -0.7 | 6,448,100 |
▶︎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