7730東証P貸借
業種 精密機器
マニー 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,866.0 | 1,876.0 | 1,857.0 | 1,865.0 | -5.0 | -0.3 | 204,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,024.5 | 2,051.0 | 2,013.5 | 2,026.0 | +5.5 | +0.3 | 146,000 |
| 3/12 | 2,010.0 | 2,022.0 | 1,972.0 | 2,020.5 | -10.5 | -0.5 | 201,700 |
| 3/11 | 2,100.0 | 2,109.5 | 2,005.0 | 2,031.0 | -98.5 | -4.6 | 292,800 |
| 3/8 | 2,101.5 | 2,152.5 | 2,100.0 | 2,129.5 | +3.5 | +0.2 | 247,800 |
| 3/7 | 2,130.0 | 2,145.0 | 2,121.5 | 2,126.0 | +6.5 | +0.3 | 207,500 |
| 3/6 | 2,089.0 | 2,128.5 | 2,083.0 | 2,119.5 | +16.5 | +0.8 | 198,100 |
| 3/5 | 2,090.0 | 2,107.5 | 2,066.5 | 2,103.0 | +13.5 | +0.7 | 163,400 |
| 3/4 | 2,105.0 | 2,108.5 | 2,071.5 | 2,089.5 | +34.5 | +1.7 | 289,500 |
| 3/1 | 2,021.0 | 2,071.5 | 2,019.0 | 2,055.0 | +15.5 | +0.8 | 226,700 |
| 2/29 | 2,045.0 | 2,054.5 | 2,015.5 | 2,039.5 | -4.0 | -0.2 | 222,100 |
| 2/28 | 2,039.0 | 2,052.0 | 2,031.0 | 2,043.5 | -26.0 | -1.3 | 157,300 |
| 2/27 | 2,048.5 | 2,088.0 | 2,043.0 | 2,069.5 | +8.5 | +0.4 | 295,100 |
| 2/26 | 2,053.0 | 2,081.5 | 2,045.5 | 2,061.0 | +16.5 | +0.8 | 222,100 |
| 2/22 | 2,044.0 | 2,046.0 | 2,028.5 | 2,044.5 | -9.5 | -0.5 | 185,600 |
| 2/21 | 2,060.0 | 2,060.0 | 2,030.5 | 2,054.0 | -16.0 | -0.8 | 161,800 |
| 2/20 | 2,099.0 | 2,099.0 | 2,065.0 | 2,070.0 | -16.0 | -0.8 | 125,500 |
| 2/19 | 2,080.0 | 2,089.0 | 2,066.5 | 2,086.0 | +11.5 | +0.6 | 148,300 |
| 2/16 | 2,060.0 | 2,087.5 | 2,054.5 | 2,074.5 | +19.5 | +1.0 | 177,900 |
| 2/15 | 2,064.5 | 2,066.5 | 2,027.5 | 2,055.0 | +10.0 | +0.5 | 167,900 |
| 2/14 | 2,050.5 | 2,050.5 | 2,014.0 | 2,045.0 | -20.5 | -1.0 | 260,100 |
| 2/13 | 2,042.0 | 2,080.0 | 2,038.5 | 2,065.5 | +25.5 | +1.3 | 197,400 |
| 2/9 | 2,050.0 | 2,055.5 | 2,036.0 | 2,040.0 | -29.5 | -1.4 | 183,900 |
| 2/8 | 2,070.0 | 2,079.5 | 2,045.0 | 2,069.5 | +14.5 | +0.7 | 152,700 |
| 2/7 | 2,052.0 | 2,058.0 | 2,033.5 | 2,055.0 | -9.5 | -0.5 | 164,300 |
| 2/6 | 2,072.0 | 2,081.5 | 2,056.0 | 2,064.5 | -8.5 | -0.4 | 164,800 |
▶︎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