7730東証P貸借
業種 精密機器
マニー 株価時系列データ
PTS
1,443
円
(18:28)
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 |
|---|---|
| 2,161.0 (24/07/19) | 1,427.5 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,410.0 (24/01/15) | 1,427.5 (25/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,462.0 | 1,464.0 | 1,445.0 | 1,447.0 | -24.5 | -1.7 | 726,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,470.0 | 1,484.0 | 1,453.0 | 1,471.5 | -3.5 | -0.2 | 581,600 |
| 1/29 | 1,480.0 | 1,499.0 | 1,473.0 | 1,475.0 | -5.0 | -0.3 | 538,600 |
| 1/28 | 1,482.5 | 1,486.0 | 1,470.5 | 1,480.0 | -5.5 | -0.4 | 419,800 |
| 1/27 | 1,510.0 | 1,512.5 | 1,477.0 | 1,485.5 | -17.5 | -1.2 | 565,200 |
| 1/24 | 1,475.0 | 1,516.5 | 1,472.0 | 1,503.0 | +28.0 | +1.9 | 353,400 |
| 1/23 | 1,495.0 | 1,509.5 | 1,475.0 | 1,475.0 | -13.0 | -0.9 | 455,300 |
| 1/22 | 1,487.0 | 1,505.0 | 1,485.0 | 1,488.0 | +2.5 | +0.2 | 508,600 |
| 1/21 | 1,487.0 | 1,492.5 | 1,454.0 | 1,485.5 | +6.0 | +0.4 | 602,800 |
| 1/20 | 1,478.0 | 1,497.0 | 1,463.0 | 1,479.5 | +10.0 | +0.7 | 591,800 |
| 1/17 | 1,435.0 | 1,482.0 | 1,427.5 | 1,469.5 | +24.5 | +1.7 | 891,500 |
| 1/16 | 1,460.0 | 1,470.0 | 1,438.5 | 1,445.0 | -21.0 | -1.4 | 1,029,900 |
| 1/15 | 1,502.0 | 1,503.0 | 1,466.0 | 1,466.0 | -42.0 | -2.8 | 1,013,800 |
| 1/14 | 1,530.0 | 1,532.5 | 1,508.0 | 1,508.0 | -54.0 | -3.5 | 920,100 |
| 1/10 | 1,595.0 | 1,596.0 | 1,558.0 | 1,562.0 | -43.0 | -2.7 | 1,211,400 |
| 1/9 | 1,692.5 | 1,692.5 | 1,600.0 | 1,605.0 | -275.0 | -14.6 | 2,302,200 |
| 1/8 | 1,840.0 | 1,889.0 | 1,834.0 | 1,880.0 | +30.0 | +1.6 | 546,100 |
| 1/7 | 1,846.0 | 1,891.5 | 1,841.5 | 1,850.0 | +52.5 | +2.9 | 475,700 |
| 1/6 | 1,822.5 | 1,822.5 | 1,796.0 | 1,797.5 | -10.5 | -0.6 | 402,600 |
| 12/30 | 1,815.0 | 1,824.5 | 1,791.0 | 1,808.0 | -19.0 | -1.0 | 345,400 |
| 12/27 | 1,804.0 | 1,827.0 | 1,799.0 | 1,827.0 | +30.0 | +1.7 | 239,200 |
| 12/26 | 1,789.0 | 1,804.0 | 1,785.5 | 1,797.0 | +11.0 | +0.6 | 172,400 |
| 12/25 | 1,790.5 | 1,792.0 | 1,773.5 | 1,786.0 | -14.0 | -0.8 | 153,200 |
| 12/24 | 1,794.5 | 1,805.5 | 1,792.0 | 1,800.0 | +5.5 | +0.3 | 115,700 |
| 12/23 | 1,790.0 | 1,801.5 | 1,782.5 | 1,794.5 | +17.5 | +1.0 | 235,700 |
| 12/20 | 1,774.5 | 1,787.5 | 1,771.0 | 1,777.0 | +17.0 | +1.0 | 391,100 |
| 12/19 | 1,768.0 | 1,779.0 | 1,757.0 | 1,760.0 | -21.5 | -1.2 | 165,800 |
| 12/18 | 1,790.0 | 1,802.0 | 1,781.5 | 1,781.5 | +0.5 | +0.0 | 158,000 |
| 12/17 | 1,792.0 | 1,792.0 | 1,775.5 | 1,781.0 | -9.5 | -0.5 | 146,500 |
| 12/16 | 1,809.0 | 1,809.0 | 1,785.0 | 1,790.5 | -22.5 | -1.2 | 203,700 |
| 12/13 | 1,785.5 | 1,828.0 | 1,781.5 | 1,813.0 | +18.0 | +1.0 | 262,600 |
▶︎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
