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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,826.0 | 1,922.5 | 1,825.5 | 1,888.5 | +58.5 | +3.2 | 1,542,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,120.0 | 2,121.0 | 1,901.0 | 1,940.0 | -194.0 | -9.1 | 5,313,300 |
| 21/09 | 2,186.0 | 2,360.0 | 2,091.0 | 2,134.0 | -43.0 | -2.0 | 5,850,500 |
| 21/08 | 2,378.0 | 2,448.0 | 2,148.0 | 2,177.0 | -152.0 | -6.5 | 5,187,600 |
| 21/07 | 2,550.0 | 2,620.0 | 2,328.0 | 2,329.0 | -217.0 | -8.5 | 4,175,700 |
| 21/06 | 2,448.0 | 2,613.0 | 2,406.0 | 2,546.0 | +137.0 | +5.7 | 3,720,500 |
| 21/05 | 2,558.0 | 2,590.0 | 2,353.0 | 2,409.0 | -167.0 | -6.5 | 3,322,100 |
| 21/04 | 2,800.0 | 2,896.0 | 2,571.0 | 2,576.0 | -204.0 | -7.3 | 4,024,400 |
| 21/03 | 2,512.0 | 2,848.0 | 2,392.0 | 2,780.0 | +308.0 | +12.5 | 5,215,800 |
| 21/02 | 2,800.0 | 2,906.0 | 2,470.0 | 2,472.0 | -299.0 | -10.8 | 2,795,200 |
| 21/01 | 2,811.0 | 3,030.0 | 2,703.0 | 2,771.0 | -37.0 | -1.3 | 4,629,900 |
| 20/12 | 2,588.0 | 2,822.0 | 2,535.0 | 2,808.0 | +250.0 | +9.8 | 4,202,400 |
| 20/11 | 2,608.0 | 2,931.0 | 2,501.0 | 2,558.0 | -55.0 | -2.1 | 5,478,500 |
| 20/10 | 2,860.0 | 2,877.0 | 2,581.0 | 2,613.0 | -254.0 | -8.9 | 4,357,200 |
| 20/09 | 2,677.0 | 2,936.0 | 2,666.0 | 2,867.0 | +179.0 | +6.7 | 4,280,000 |
| 20/08 | 2,758.0 | 2,889.0 | 2,590.0 | 2,688.0 | -16.0 | -0.6 | 3,896,000 |
| 20/07 | 2,871.0 | 3,170.0 | 2,694.0 | 2,704.0 | -141.0 | -5.0 | 6,841,900 |
| 20/06 | 2,850.0 | 3,020.0 | 2,794.0 | 2,845.0 | +5.0 | +0.2 | 5,310,800 |
| 20/05 | 2,399.0 | 2,895.0 | 2,346.0 | 2,840.0 | +439.0 | +18.3 | 4,701,200 |
| 20/04 | 2,549.0 | 2,589.0 | 2,245.0 | 2,401.0 | -248.0 | -9.4 | 7,726,400 |
| 20/03 | 2,248.0 | 2,727.0 | 1,793.0 | 2,649.0 | +357.0 | +15.6 | 12,145,100 |
| 20/02 | 2,690.0 | 2,918.0 | 2,252.0 | 2,292.0 | -481.0 | -17.4 | 6,529,500 |
| 20/01 | 3,110.0 | 3,160.0 | 2,757.0 | 2,773.0 | -357.0 | -11.4 | 5,361,300 |
| 19/12 | 2,911.0 | 3,210.0 | 2,861.0 | 3,130.0 | +228.0 | +7.9 | 5,243,400 |
| 19/11 | 2,856.0 | 2,988.0 | 2,776.0 | 2,902.0 | +29.0 | +1.0 | 8,580,400 |
| 19/10 | 2,863.0 | 2,893.0 | 2,463.0 | 2,873.0 | +32.0 | +1.1 | 9,946,000 |
| 19/09 | 2,463.0 | 2,842.0 | 2,390.0 | 2,841.0 | +358.0 | +14.4 | 7,572,300 |
| 19/08 | 2,619.9 | 2,636.6 | 2,353.0 | 2,483.0 | -140.3 | -5.4 | 8,921,382 |
| 19/07 | 2,306.6 | 2,713.3 | 2,293.3 | 2,623.3 | +320.0 | +13.9 | 12,456,424 |
| 19/06 | 2,233.3 | 2,449.9 | 2,146.6 | 2,303.3 | +43.4 | +1.9 | 9,029,190 |
| 19/05 | 2,166.6 | 2,283.3 | 2,083.3 | 2,259.9 | +123.3 | +5.8 | 7,052,470 |
▶︎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