7730東証P貸借
業種 精密機器
マニー 株価時系列データ
PTS
1,849.6
円
(14:01)
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 | 1,825.0 | 1,850.0 | +20.0 | +1.1 | 3,318,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,813.3 | 2,183.3 | 1,803.3 | 2,136.6 | +333.3 | +18.5 | 11,545,015 |
| 19/03 | 1,723.3 | 1,809.9 | 1,696.6 | 1,803.3 | +86.7 | +5.1 | 5,433,654 |
| 19/02 | 1,583.3 | 1,729.9 | 1,561.6 | 1,716.6 | +131.7 | +8.3 | 4,608,946 |
| 19/01 | 1,346.6 | 1,733.3 | 1,289.9 | 1,584.9 | +193.3 | +13.9 | 7,684,277 |
| 18/12 | 1,799.9 | 1,829.9 | 1,299.9 | 1,391.6 | -388.3 | -21.8 | 4,554,645 |
| 18/11 | 1,709.9 | 1,779.9 | 1,621.6 | 1,779.9 | +50.0 | +2.9 | 3,973,240 |
| 18/10 | 1,856.6 | 1,876.6 | 1,586.6 | 1,729.9 | -116.7 | -6.3 | 6,876,669 |
| 18/09 | 1,618.3 | 1,863.3 | 1,578.3 | 1,846.6 | +228.3 | +14.1 | 3,860,739 |
| 18/08 | 1,618.3 | 1,699.9 | 1,483.3 | 1,618.3 | +16.7 | +1.0 | 3,970,840 |
| 18/07 | 1,658.3 | 1,753.3 | 1,523.3 | 1,601.6 | -60.0 | -3.6 | 6,172,262 |
| 18/06 | 1,689.9 | 1,813.3 | 1,611.6 | 1,661.6 | -35.0 | -2.1 | 5,384,454 |
| 18/05 | 1,479.9 | 1,716.6 | 1,459.9 | 1,696.6 | +213.3 | +14.4 | 4,302,343 |
| 18/04 | 1,419.9 | 1,503.3 | 1,354.9 | 1,483.3 | +73.4 | +5.2 | 4,051,540 |
| 18/03 | 1,354.9 | 1,411.6 | 1,251.6 | 1,409.9 | +60.0 | +4.4 | 4,792,248 |
| 18/02 | 1,298.3 | 1,368.3 | 1,196.6 | 1,349.9 | +68.3 | +5.3 | 4,439,744 |
| 18/01 | 1,156.6 | 1,311.6 | 1,151.6 | 1,281.6 | +138.3 | +12.1 | 5,155,251 |
| 17/12 | 1,068.3 | 1,173.3 | 1,039.9 | 1,143.3 | +70.0 | +6.5 | 3,863,439 |
| 17/11 | 1,073.3 | 1,098.3 | 1,014.9 | 1,073.3 | -5.0 | -0.5 | 3,860,139 |
| 17/10 | 905.3 | 1,106.6 | 891.9 | 1,078.3 | +179.7 | +20.0 | 10,155,401 |
| 17/09 | 853.3 | 902.6 | 846.3 | 898.6 | +49.3 | +5.8 | 5,362,554 |
| 17/08 | 875.6 | 913.9 | 840.6 | 849.3 | -25.0 | -2.9 | 5,839,258 |
| 17/07 | 975.9 | 991.3 | 855.6 | 874.3 | -104.6 | -10.7 | 7,524,675 |
| 17/06 | 1,043.3 | 1,049.9 | 974.3 | 978.9 | -64.4 | -6.2 | 5,837,158 |
| 17/05 | 951.6 | 1,059.9 | 950.9 | 1,043.3 | +83.0 | +8.6 | 6,614,766 |
| 17/04 | 874.9 | 965.9 | 810.6 | 960.3 | +86.7 | +9.9 | 8,723,187 |
| 17/03 | 863.9 | 912.6 | 848.6 | 873.6 | +9.7 | +1.1 | 4,669,547 |
| 17/02 | 901.6 | 936.9 | 857.6 | 863.9 | -45.0 | -5.0 | 3,437,434 |
| 17/01 | 936.3 | 1,024.9 | 904.9 | 908.9 | -20.0 | -2.2 | 5,430,054 |
| 16/12 | 816.9 | 981.3 | 784.3 | 928.9 | +119.0 | +14.7 | 6,909,069 |
| 16/11 | 805.3 | 833.3 | 746.3 | 809.9 | -5.4 | -0.7 | 3,949,839 |
▶︎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