7725東証P貸借
業種 精密機器
インターアクション 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,651 (24/04/18) | 917 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,651 (24/04/18) | 1,036 (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 | 1,539 | 1,602 | 1,532 | 1,581 | +57 | +3.7 | 466,500 |
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 | 1,600 | 1,637 | 1,491 | 1,524 | -64 | -4.0 | 1,007,500 |
| 4/19 | 1,390 | 1,651 | 1,385 | 1,588 | +312 | +24.5 | 2,330,400 |
| 4/12 | 1,287 | 1,313 | 1,268 | 1,276 | -1 | -0.1 | 302,500 |
| 4/5 | 1,380 | 1,383 | 1,255 | 1,277 | -48 | -3.6 | 512,200 |
| 3/29 | 1,258 | 1,332 | 1,237 | 1,325 | +75 | +6.0 | 574,100 |
| 3/22 | 1,220 | 1,269 | 1,213 | 1,250 | +36 | +3.0 | 255,700 |
| 3/15 | 1,234 | 1,261 | 1,205 | 1,214 | -50 | -4.0 | 332,300 |
| 3/8 | 1,262 | 1,329 | 1,231 | 1,264 | +20 | +1.6 | 741,500 |
| 3/1 | 1,214 | 1,284 | 1,190 | 1,244 | +37 | +3.1 | 894,400 |
| 2/22 | 1,126 | 1,227 | 1,126 | 1,207 | +72 | +6.3 | 656,700 |
| 2/16 | 1,146 | 1,165 | 1,120 | 1,135 | -3 | -0.3 | 317,100 |
| 2/9 | 1,092 | 1,159 | 1,090 | 1,138 | +47 | +4.3 | 344,200 |
| 2/2 | 1,140 | 1,174 | 1,091 | 1,091 | -45 | -4.0 | 917,100 |
| 1/26 | 1,120 | 1,147 | 1,107 | 1,136 | +38 | +3.5 | 611,600 |
| 1/19 | 1,112 | 1,187 | 1,077 | 1,098 | +62 | +6.0 | 1,569,000 |
| 1/12 | 1,076 | 1,081 | 1,036 | 1,036 | -25 | -2.4 | 649,900 |
| 1/5 | 1,076 | 1,093 | 1,045 | 1,061 | -22 | -2.0 | 475,500 |
| 12/29 | 935 | 1,084 | 917 | 1,083 | +151 | +16.2 | 1,529,400 |
| 12/22 | 966 | 966 | 923 | 932 | -35 | -3.6 | 397,300 |
| 12/15 | 956 | 981 | 940 | 967 | +26 | +2.8 | 403,200 |
| 12/8 | 995 | 1,005 | 933 | 941 | -55 | -5.5 | 499,000 |
| 12/1 | 1,007 | 1,020 | 983 | 996 | -14 | -1.4 | 685,800 |
| 11/24 | 1,018 | 1,025 | 996 | 1,010 | -9 | -0.9 | 405,500 |
| 11/17 | 1,025 | 1,055 | 1,004 | 1,019 | -6 | -0.6 | 307,300 |
| 11/10 | 1,029 | 1,055 | 1,013 | 1,025 | +20 | +2.0 | 289,100 |
| 11/2 | 997 | 1,032 | 984 | 1,005 | -3 | -0.3 | 279,700 |
| 10/27 | 1,023 | 1,048 | 969 | 1,008 | -18 | -1.8 | 424,300 |
| 10/20 | 1,013 | 1,055 | 1,002 | 1,026 | +8 | +0.8 | 665,600 |
| 10/13 | 970 | 1,112 | 954 | 1,018 | +55 | +5.7 | 1,212,400 |
| 10/6 | 1,039 | 1,039 | 956 | 963 | -67 | -6.5 | 518,100 |
▶︎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