7730東証P貸借
業種 精密機器
マニー 株価時系列データ
PTS
1,817.2
円
(23:04)
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 |
|---|---|
| 2,410.0 (24/01/15) | 1,602.5 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,410.0 (24/01/15) | 1,760.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,805.0 | 1,828.5 | 1,792.0 | 1,826.0 | +18.0 | +1.0 | 295,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,830.0 | 1,836.5 | 1,805.0 | 1,808.0 | -32.5 | -1.8 | 283,600 |
| 4/24 | 1,845.0 | 1,852.5 | 1,830.5 | 1,840.5 | -3.0 | -0.2 | 227,400 |
| 4/23 | 1,854.0 | 1,860.5 | 1,830.5 | 1,843.5 | -19.0 | -1.0 | 290,900 |
| 4/22 | 1,856.0 | 1,863.0 | 1,835.0 | 1,862.5 | +92.5 | +5.2 | 674,400 |
| 4/19 | 1,821.0 | 1,829.0 | 1,760.0 | 1,770.0 | -21.0 | -1.2 | 560,300 |
| 4/18 | 1,790.0 | 1,804.0 | 1,780.5 | 1,791.0 | -4.5 | -0.3 | 377,600 |
| 4/17 | 1,829.0 | 1,832.0 | 1,795.5 | 1,795.5 | -20.0 | -1.1 | 377,100 |
| 4/16 | 1,780.0 | 1,829.5 | 1,770.0 | 1,815.5 | +35.5 | +2.0 | 485,500 |
| 4/15 | 1,796.0 | 1,830.0 | 1,776.0 | 1,780.0 | -12.0 | -0.7 | 468,500 |
| 4/12 | 1,810.5 | 1,818.0 | 1,792.0 | 1,792.0 | -18.5 | -1.0 | 362,300 |
| 4/11 | 1,805.0 | 1,819.0 | 1,797.5 | 1,810.5 | -2.5 | -0.1 | 513,000 |
| 4/10 | 1,818.0 | 1,833.5 | 1,807.0 | 1,813.0 | -17.0 | -0.9 | 644,600 |
| 4/9 | 1,843.0 | 1,877.5 | 1,828.0 | 1,830.0 | -113.0 | -5.8 | 1,624,500 |
| 4/8 | 1,944.0 | 1,958.5 | 1,932.0 | 1,943.0 | +13.0 | +0.7 | 431,200 |
| 4/5 | 1,919.0 | 1,943.0 | 1,906.0 | 1,930.0 | 0 | 0.0 | 202,100 |
| 4/4 | 1,935.0 | 1,949.0 | 1,918.0 | 1,930.0 | +19.5 | +1.0 | 226,100 |
| 4/3 | 1,905.0 | 1,928.5 | 1,875.0 | 1,910.5 | -33.5 | -1.7 | 375,300 |
| 4/2 | 1,997.5 | 1,997.5 | 1,937.0 | 1,944.0 | -67.0 | -3.3 | 325,300 |
| 4/1 | 2,002.5 | 2,031.5 | 1,998.0 | 2,011.0 | +26.5 | +1.3 | 210,200 |
| 3/29 | 1,972.0 | 1,996.0 | 1,971.0 | 1,984.5 | +11.5 | +0.6 | 207,100 |
| 3/28 | 2,010.5 | 2,024.0 | 1,972.0 | 1,973.0 | -52.0 | -2.6 | 208,800 |
| 3/27 | 2,007.5 | 2,052.5 | 2,007.5 | 2,025.0 | +34.0 | +1.7 | 331,300 |
| 3/26 | 1,971.5 | 1,995.0 | 1,959.0 | 1,991.0 | +9.5 | +0.5 | 167,600 |
| 3/25 | 2,010.0 | 2,016.5 | 1,977.0 | 1,981.5 | -29.0 | -1.4 | 268,500 |
| 3/22 | 2,013.0 | 2,019.5 | 1,992.0 | 2,010.5 | -2.0 | -0.1 | 224,800 |
| 3/21 | 2,035.0 | 2,035.0 | 2,010.0 | 2,012.5 | -7.5 | -0.4 | 247,200 |
| 3/19 | 2,036.5 | 2,043.0 | 1,998.0 | 2,020.0 | -20.0 | -1.0 | 195,900 |
| 3/18 | 2,043.5 | 2,044.5 | 2,024.5 | 2,040.0 | -4.5 | -0.2 | 191,400 |
| 3/15 | 2,028.5 | 2,055.0 | 2,020.0 | 2,044.5 | +25.5 | +1.3 | 201,700 |
| 3/14 | 2,020.0 | 2,024.0 | 1,995.5 | 2,019.0 | -7.0 | -0.4 | 134,500 |
▶︎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