！決算発表予定日 2024/07/05
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,885.0 | 1,954.5 | 1,870.0 | 1,895.0 | +26.0 | +1.4 | 1,988,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 805.3 | 833.3 | 746.3 | 809.9 | -5.4 | -0.7 | 3,949,839 |
| 16/10 | 763.3 | 815.9 | 760.9 | 815.3 | +63.0 | +8.4 | 4,463,145 |
| 16/09 | 693.6 | 773.9 | 679.3 | 752.3 | +56.7 | +8.2 | 3,905,439 |
| 16/08 | 691.9 | 701.6 | 643.3 | 695.6 | -3.7 | -0.5 | 4,883,449 |
| 16/07 | 579.3 | 726.6 | 540.3 | 699.3 | +119.7 | +20.7 | 9,538,595 |
| 16/06 | 594.9 | 637.9 | 560.3 | 579.6 | -23.3 | -3.9 | 5,630,156 |
| 16/05 | 583.3 | 616.3 | 561.3 | 602.9 | +2.3 | +0.4 | 6,164,162 |
| 16/04 | 583.9 | 664.9 | 527.9 | 600.6 | +24.3 | +4.2 | 16,221,762 |
| 16/03 | 553.9 | 659.9 | 540.3 | 576.3 | +20.4 | +3.7 | 8,969,190 |
| 16/02 | 649.9 | 674.9 | 502.6 | 555.9 | -81.0 | -12.7 | 8,100,081 |
| 16/01 | 779.9 | 782.3 | 566.6 | 636.9 | -142.0 | -18.2 | 9,299,193 |
| 15/12 | 783.3 | 801.9 | 732.9 | 778.9 | -4.4 | -0.6 | 5,487,955 |
| 15/11 | 735.9 | 800.9 | 713.3 | 783.3 | +47.0 | +6.4 | 5,982,360 |
| 15/10 | 774.3 | 786.9 | 691.6 | 736.3 | -37.0 | -4.8 | 7,260,972 |
| 15/09 | 908.9 | 909.9 | 757.6 | 773.3 | -137.0 | -15.1 | 5,262,353 |
| 15/08 | 915.5 | 987.7 | 836.6 | 910.3 | -6.3 | -0.7 | 6,225,713 |
| 15/07 | 907.7 | 943.3 | 872.2 | 916.6 | +13.3 | +1.5 | 6,174,123 |
| 15/06 | 888.8 | 932.2 | 873.3 | 903.3 | +17.8 | +2.0 | 5,176,903 |
| 15/05 | 888.8 | 907.7 | 863.3 | 885.5 | -6.7 | -0.8 | 4,211,184 |
| 15/04 | 977.7 | 1,069.9 | 865.5 | 892.2 | -74.4 | -7.7 | 11,172,823 |
| 15/03 | 826.6 | 988.8 | 791.0 | 966.6 | +142.2 | +17.3 | 3,280,566 |
| 15/02 | 766.6 | 831.0 | 755.5 | 824.4 | +54.5 | +7.1 | 2,410,248 |
| 15/01 | 803.3 | 803.3 | 715.5 | 769.9 | -28.9 | -3.6 | 3,236,465 |
| 14/12 | 754.4 | 819.9 | 753.3 | 798.8 | +40.0 | +5.3 | 3,149,163 |
| 14/11 | 818.8 | 819.9 | 749.9 | 758.8 | -26.7 | -3.4 | 3,348,067 |
| 14/10 | 728.8 | 789.9 | 626.6 | 785.5 | +54.5 | +7.5 | 6,646,633 |
| 14/09 | 649.9 | 752.2 | 626.6 | 731.0 | +81.1 | +12.5 | 2,655,953 |
| 14/08 | 639.9 | 661.0 | 631.0 | 649.9 | -5.6 | -0.9 | 2,527,250 |
| 14/07 | 625.5 | 677.7 | 598.8 | 655.5 | +30.0 | +4.8 | 4,523,490 |
| 14/06 | 533.3 | 633.3 | 508.8 | 625.5 | +94.4 | +17.8 | 4,797,996 |
▶︎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