！決算発表予定日 2024/05/10
7647東証S貸借
業種 サービス業
音通 株価時系列データ
PTS
26.3
円
(23:42)
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 |
|---|---|
| 34 (23/06/02) | 25 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 29 (24/03/07) | 25 (24/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 26 | 28 | 26 | 27 | +1 | +3.9 | 1,042,029,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 27 | 28 | 26 | 26 | -1 | -3.7 | 1,018,989,200 |
| 4/12 | 26 | 27 | 26 | 27 | 0 | 0.0 | 1,050,006,700 |
| 4/5 | 28 | 28 | 26 | 27 | 0 | 0.0 | 817,645,600 |
| 3/29 | 28 | 28 | 26 | 27 | 0 | 0.0 | 567,764,900 |
| 3/22 | 28 | 29 | 27 | 27 | -1 | -3.6 | 581,646,700 |
| 3/15 | 28 | 29 | 27 | 28 | 0 | 0.0 | 711,151,200 |
| 3/8 | 28 | 29 | 26 | 28 | +1 | +3.7 | 691,206,900 |
| 3/1 | 26 | 28 | 26 | 27 | 0 | 0.0 | 509,746,300 |
| 2/22 | 26 | 27 | 26 | 27 | +1 | +3.9 | 494,183,400 |
| 2/16 | 26 | 27 | 26 | 26 | +1 | +4.0 | 488,007,600 |
| 2/9 | 25 | 26 | 25 | 25 | 0 | 0.0 | 849,966,000 |
| 2/2 | 26 | 27 | 25 | 25 | -1 | -3.9 | 752,745,500 |
| 1/26 | 25 | 27 | 25 | 26 | 0 | 0.0 | 780,085,400 |
| 1/19 | 26 | 27 | 25 | 26 | 0 | 0.0 | 715,297,800 |
| 1/12 | 27 | 27 | 25 | 26 | -1 | -3.7 | 600,955,400 |
| 1/5 | 27 | 27 | 26 | 27 | 0 | 0.0 | 267,935,800 |
| 12/29 | 27 | 27 | 25 | 27 | 0 | 0.0 | 919,626,400 |
| 12/22 | 27 | 28 | 25 | 27 | +1 | +3.9 | 1,227,272,000 |
| 12/15 | 26 | 27 | 26 | 26 | -1 | -3.7 | 869,105,900 |
| 12/8 | 26 | 27 | 26 | 27 | +1 | +3.9 | 1,131,941,000 |
| 12/1 | 27 | 28 | 26 | 26 | 0 | 0.0 | 857,006,400 |
| 11/24 | 27 | 28 | 26 | 26 | -1 | -3.7 | 513,547,500 |
| 11/17 | 28 | 29 | 27 | 27 | -2 | -6.9 | 688,965,600 |
| 11/10 | 30 | 30 | 28 | 29 | 0 | 0.0 | 776,119,600 |
| 11/2 | 28 | 30 | 28 | 29 | 0 | 0.0 | 645,578,300 |
| 10/27 | 28 | 30 | 27 | 29 | +1 | +3.6 | 741,001,200 |
| 10/20 | 28 | 29 | 27 | 28 | 0 | 0.0 | 832,609,900 |
| 10/13 | 29 | 29 | 27 | 28 | 0 | 0.0 | 736,725,700 |
| 10/6 | 28 | 29 | 27 | 28 | 0 | 0.0 | 824,737,600 |
| 9/29 | 28 | 29 | 28 | 28 | +1 | +3.7 | 657,273,600 |
▶︎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