！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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,993.5 | 2,007.5 | 1,956.5 | 2,000.0 | +15.0 | +0.8 | 1,201,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 494.4 | 497.2 | 474.9 | 488.8 | 0 | 0.0 | 579,612 |
| 06/11 | 477.7 | 498.8 | 464.4 | 488.8 | +6.6 | +1.4 | 1,350,027 |
| 06/10 | 424.9 | 499.9 | 406.1 | 482.2 | +56.1 | +13.2 | 2,698,254 |
| 06/09 | 417.2 | 433.3 | 417.2 | 426.1 | +9.5 | +2.3 | 1,224,024 |
| 06/08 | 426.6 | 429.4 | 401.1 | 416.6 | -9.5 | -2.2 | 1,675,833 |
| 06/07 | 427.7 | 444.4 | 418.3 | 426.1 | +1.7 | +0.4 | 1,186,224 |
| 06/06 | 467.7 | 473.3 | 396.1 | 424.4 | -47.8 | -10.1 | 1,938,639 |
| 06/05 | 499.9 | 510.5 | 464.4 | 472.2 | -22.7 | -4.6 | 1,594,832 |
| 06/04 | 487.2 | 525.5 | 479.9 | 494.9 | +16.6 | +3.5 | 3,106,862 |
| 06/03 | 441.1 | 481.6 | 431.6 | 478.3 | +37.2 | +8.4 | 2,266,245 |
| 06/02 | 421.1 | 482.7 | 411.1 | 441.1 | +20.0 | +4.8 | 2,178,043 |
| 06/01 | 367.7 | 430.5 | 358.8 | 421.1 | +53.9 | +14.7 | 5,121,102 |
| 05/12 | 399.9 | 399.9 | 363.8 | 367.2 | -32.7 | -8.2 | 2,282,446 |
| 05/11 | 377.7 | 402.7 | 377.7 | 399.9 | +22.2 | +5.9 | 1,378,828 |
| 05/10 | 349.9 | 386.1 | 344.4 | 377.7 | +28.3 | +8.1 | 2,154,643 |
| 05/09 | 313.8 | 352.7 | 311.1 | 349.4 | +40.6 | +13.2 | 1,407,628 |
| 05/08 | 307.7 | 316.1 | 291.6 | 308.8 | +2.2 | +0.7 | 2,079,042 |
| 05/07 | 305.5 | 327.7 | 303.3 | 306.6 | +1.1 | +0.4 | 2,786,456 |
| 05/06 | 287.2 | 316.6 | 277.7 | 305.5 | +18.3 | +6.4 | 2,197,844 |
| 05/05 | 336.1 | 338.3 | 285.5 | 287.2 | -48.9 | -14.6 | 1,974,639 |
| 05/04 | 248.3 | 341.6 | 247.2 | 336.1 | +84.5 | +33.6 | 6,035,521 |
| 05/03 | 247.7 | 254.9 | 244.9 | 251.6 | +6.7 | +2.7 | 838,817 |
| 05/02 | 252.2 | 255.5 | 232.7 | 244.9 | -6.7 | -2.7 | 2,966,459 |
| 05/01 | 224.9 | 261.1 | 224.9 | 251.6 | +12.8 | +5.4 | 2,215,844 |
| 04/12 | 221.1 | 244.9 | 206.6 | 238.8 | +17.7 | +8.0 | 1,441,829 |
| 04/11 | 211.1 | 227.7 | 211.1 | 221.1 | +10.0 | +4.7 | 1,369,827 |
| 04/10 | 199.9 | 212.2 | 197.2 | 211.1 | +11.2 | +5.6 | 1,191,624 |
| 04/09 | 188.8 | 202.7 | 186.6 | 199.9 | +16.6 | +9.1 | 1,078,222 |
| 04/08 | 195.5 | 198.3 | 177.7 | 183.3 | -16.6 | -8.3 | 608,412 |
| 04/07 | 206.6 | 214.9 | 193.8 | 199.9 | -6.7 | -3.2 | 1,008,020 |
▶︎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