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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,002.5 | 2,031.5 | 1,760.0 | 1,826.0 | -158.5 | -8.0 | 9,250,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,021.0 | 2,152.5 | 1,959.0 | 1,984.5 | -55.0 | -2.7 | 4,352,300 |
| 24/02 | 2,050.0 | 2,099.0 | 2,014.0 | 2,039.5 | -23.5 | -1.1 | 3,480,100 |
| 24/01 | 2,105.5 | 2,410.0 | 2,023.0 | 2,063.0 | -71.0 | -3.3 | 5,260,700 |
| 23/12 | 2,200.0 | 2,263.0 | 2,060.0 | 2,134.0 | -59.0 | -2.7 | 4,742,200 |
| 23/11 | 2,076.0 | 2,198.0 | 2,029.5 | 2,193.0 | +157.5 | +7.7 | 4,068,800 |
| 23/10 | 1,828.0 | 2,131.5 | 1,803.0 | 2,035.5 | +221.5 | +12.2 | 8,064,900 |
| 23/09 | 1,895.0 | 1,949.0 | 1,796.0 | 1,814.0 | -83.5 | -4.4 | 5,562,800 |
| 23/08 | 1,835.5 | 1,959.5 | 1,761.5 | 1,897.5 | +72.0 | +3.9 | 7,009,600 |
| 23/07 | 1,715.0 | 1,868.5 | 1,602.5 | 1,825.5 | +128.0 | +7.5 | 8,345,300 |
| 23/06 | 1,634.0 | 1,746.0 | 1,621.0 | 1,697.5 | +59.5 | +3.6 | 6,772,900 |
| 23/05 | 1,780.0 | 1,792.0 | 1,616.0 | 1,638.0 | -130.0 | -7.4 | 6,057,900 |
| 23/04 | 1,838.0 | 1,840.0 | 1,721.0 | 1,768.0 | -38.0 | -2.1 | 6,691,600 |
| 23/03 | 1,843.0 | 1,948.0 | 1,747.0 | 1,806.0 | -45.0 | -2.4 | 5,737,200 |
| 23/02 | 1,914.0 | 1,940.0 | 1,796.0 | 1,851.0 | -39.0 | -2.1 | 4,410,600 |
| 23/01 | 2,003.0 | 2,013.0 | 1,711.0 | 1,890.0 | -140.0 | -6.9 | 7,746,500 |
| 22/12 | 2,285.0 | 2,304.0 | 1,988.0 | 2,030.0 | -230.0 | -10.2 | 5,839,600 |
| 22/11 | 2,181.0 | 2,362.0 | 2,039.0 | 2,260.0 | +90.0 | +4.2 | 6,858,500 |
| 22/10 | 1,735.0 | 2,174.0 | 1,719.0 | 2,170.0 | +412.0 | +23.4 | 13,747,200 |
| 22/09 | 1,734.0 | 1,855.0 | 1,641.0 | 1,758.0 | +2.0 | +0.1 | 6,980,300 |
| 22/08 | 1,597.0 | 1,809.0 | 1,581.0 | 1,756.0 | +188.0 | +12.0 | 7,549,100 |
| 22/07 | 1,315.0 | 1,632.0 | 1,301.0 | 1,568.0 | +249.0 | +18.9 | 8,798,500 |
| 22/06 | 1,450.0 | 1,507.0 | 1,290.0 | 1,319.0 | -153.0 | -10.4 | 4,963,200 |
| 22/05 | 1,479.0 | 1,498.0 | 1,341.0 | 1,472.0 | -19.0 | -1.3 | 4,780,700 |
| 22/04 | 1,468.0 | 1,659.0 | 1,414.0 | 1,491.0 | +23.0 | +1.6 | 8,613,800 |
| 22/03 | 1,650.0 | 1,672.0 | 1,343.0 | 1,468.0 | -149.0 | -9.2 | 9,588,600 |
| 22/02 | 1,667.0 | 1,692.0 | 1,547.0 | 1,617.0 | -29.0 | -1.8 | 5,156,800 |
| 22/01 | 1,626.0 | 1,818.0 | 1,501.0 | 1,646.0 | +51.0 | +3.2 | 8,532,000 |
| 21/12 | 1,656.0 | 1,700.0 | 1,543.0 | 1,595.0 | -65.0 | -3.9 | 6,816,500 |
| 21/11 | 1,976.0 | 1,979.0 | 1,655.0 | 1,660.0 | -280.0 | -14.4 | 5,622,200 |
| 21/10 | 2,120.0 | 2,121.0 | 1,901.0 | 1,940.0 | -194.0 | -9.1 | 5,313,300 |
▶︎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