7646東証S信用
業種 小売業
ＰＬＡＮＴ 株価時系列データ
PTS
1,786.5
円
(22:14)
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 |
|---|---|
| 2,190 (24/04/25) | 683 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,190 (24/04/25) | 1,480 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,796 | 1,828 | 1,713 | 1,742 | -55 | -3.1 | 279,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,802 | 2,190 | 1,763 | 1,797 | +12 | +0.7 | 751,500 |
| 4/19 | 1,801 | 1,840 | 1,733 | 1,785 | -31 | -1.7 | 84,100 |
| 4/12 | 1,802 | 1,833 | 1,761 | 1,816 | +4 | +0.2 | 86,700 |
| 4/5 | 1,825 | 1,829 | 1,775 | 1,812 | -13 | -0.7 | 57,100 |
| 3/29 | 1,782 | 1,870 | 1,755 | 1,825 | +16 | +0.9 | 126,000 |
| 3/22 | 1,680 | 1,811 | 1,662 | 1,809 | +89 | +5.2 | 138,900 |
| 3/15 | 1,757 | 1,783 | 1,670 | 1,720 | -37 | -2.1 | 103,300 |
| 3/8 | 1,735 | 1,794 | 1,710 | 1,757 | +16 | +0.9 | 100,400 |
| 3/1 | 1,692 | 1,839 | 1,685 | 1,741 | +70 | +4.2 | 231,700 |
| 2/22 | 1,619 | 1,759 | 1,602 | 1,671 | +69 | +4.3 | 180,900 |
| 2/16 | 1,588 | 1,634 | 1,546 | 1,602 | +22 | +1.4 | 145,900 |
| 2/9 | 1,660 | 1,692 | 1,560 | 1,580 | -60 | -3.7 | 175,800 |
| 2/2 | 1,700 | 1,736 | 1,602 | 1,640 | -65 | -3.8 | 326,900 |
| 1/26 | 1,680 | 1,777 | 1,560 | 1,705 | +26 | +1.6 | 801,400 |
| 1/19 | 1,492 | 1,739 | 1,492 | 1,679 | +187 | +12.5 | 307,600 |
| 1/12 | 1,516 | 1,540 | 1,480 | 1,492 | -34 | -2.2 | 93,900 |
| 1/5 | 1,530 | 1,585 | 1,508 | 1,526 | +1 | +0.1 | 83,900 |
| 12/29 | 1,490 | 1,526 | 1,437 | 1,525 | +22 | +1.5 | 118,100 |
| 12/22 | 1,428 | 1,534 | 1,366 | 1,503 | +75 | +5.3 | 188,200 |
| 12/15 | 1,547 | 1,584 | 1,423 | 1,428 | -116 | -7.5 | 233,600 |
| 12/8 | 1,498 | 1,568 | 1,470 | 1,544 | +44 | +2.9 | 156,600 |
| 12/1 | 1,409 | 1,538 | 1,409 | 1,500 | +91 | +6.5 | 355,600 |
| 11/24 | 1,354 | 1,446 | 1,337 | 1,409 | +52 | +3.8 | 158,300 |
| 11/17 | 1,338 | 1,389 | 1,302 | 1,357 | +19 | +1.4 | 197,700 |
| 11/10 | 1,265 | 1,346 | 1,232 | 1,338 | +71 | +5.6 | 220,600 |
| 11/2 | 1,300 | 1,326 | 1,191 | 1,267 | -88 | -6.5 | 422,500 |
| 10/27 | 805 | 1,356 | 798 | 1,355 | +550 | +68.3 | 1,543,700 |
| 10/20 | 773 | 813 | 763 | 805 | +32 | +4.1 | 97,800 |
| 10/13 | 790 | 800 | 771 | 773 | -12 | -1.5 | 52,900 |
| 10/6 | 799 | 806 | 755 | 785 | -9 | -1.1 | 59,200 |
▶︎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