！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 | 1,860.5 | 1,890.5 | +21.5 | +1.2 | 3,006,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 508.3 | 542.7 | 483.8 | 531.1 | +23.9 | +4.7 | 3,647,773 |
| 14/04 | 474.4 | 556.6 | 431.1 | 507.2 | +31.7 | +6.7 | 6,710,534 |
| 14/03 | 411.1 | 488.8 | 410.5 | 475.5 | +62.2 | +15.1 | 3,957,379 |
| 14/02 | 426.6 | 438.8 | 398.3 | 413.3 | -21.1 | -4.9 | 1,945,839 |
| 14/01 | 399.9 | 447.2 | 393.8 | 434.4 | +36.1 | +9.1 | 3,803,476 |
| 13/12 | 407.2 | 416.1 | 383.3 | 398.3 | -14.4 | -3.5 | 2,066,441 |
| 13/11 | 411.1 | 421.1 | 406.6 | 412.7 | -6.1 | -1.5 | 1,516,530 |
| 13/10 | 376.1 | 426.6 | 367.2 | 418.8 | +42.7 | +11.4 | 3,361,567 |
| 13/09 | 371.1 | 388.3 | 361.1 | 376.1 | +11.7 | +3.2 | 1,576,831 |
| 13/08 | 408.8 | 409.4 | 362.2 | 364.4 | -43.9 | -10.8 | 1,153,823 |
| 13/07 | 379.9 | 417.7 | 372.7 | 408.3 | +28.9 | +7.6 | 3,372,367 |
| 13/06 | 371.1 | 380.5 | 349.9 | 379.4 | +6.7 | +1.8 | 7,153,343 |
| 13/05 | 365.5 | 428.8 | 359.4 | 372.7 | +6.6 | +1.8 | 7,968,759 |
| 13/04 | 368.8 | 377.7 | 353.8 | 366.1 | -2.2 | -0.6 | 5,387,508 |
| 13/03 | 352.2 | 391.1 | 348.8 | 368.3 | +13.9 | +3.9 | 4,568,491 |
| 13/02 | 360.5 | 364.9 | 343.3 | 354.4 | -5.5 | -1.5 | 3,510,970 |
| 13/01 | 387.2 | 392.7 | 345.5 | 359.9 | -25.0 | -6.5 | 6,676,333 |
| 12/12 | 357.2 | 386.1 | 352.2 | 384.9 | +18.3 | +5.0 | 3,501,070 |
| 12/11 | 328.9 | 368.8 | 325.5 | 366.6 | +37.8 | +11.5 | 3,297,666 |
| 12/10 | 314.9 | 342.2 | 311.6 | 328.8 | +14.3 | +4.6 | 8,891,278 |
| 12/09 | 314.9 | 315.3 | 295.5 | 314.5 | -0.4 | -0.1 | 1,865,737 |
| 12/08 | 291.6 | 323.8 | 289.7 | 314.9 | +23.3 | +8.0 | 4,096,882 |
| 12/07 | 317.8 | 320.8 | 283.4 | 291.6 | -24.1 | -7.6 | 2,228,444 |
| 12/06 | 293.8 | 316.1 | 289.7 | 315.7 | +21.5 | +7.3 | 1,134,023 |
| 12/05 | 318.1 | 330.4 | 293.4 | 294.2 | -23.7 | -7.5 | 1,085,422 |
| 12/04 | 333.3 | 343.3 | 314.5 | 317.9 | -15.2 | -4.6 | 1,314,926 |
| 12/03 | 298.4 | 337.7 | 296.8 | 333.1 | +34.7 | +11.6 | 1,189,824 |
| 12/02 | 294.9 | 301.2 | 290.2 | 298.4 | +3.5 | +1.2 | 1,309,526 |
| 12/01 | 294.5 | 297.8 | 291.8 | 294.9 | +0.5 | +0.2 | 414,008 |
| 11/12 | 289.9 | 294.9 | 284.1 | 294.4 | +6.3 | +2.2 | 1,212,324 |
▶︎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