！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
2,023
円
(20:55)
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 | 2,053.5 | 1,956.5 | 2,002.0 | +17.0 | +0.9 | 1,992,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 194.9 | 206.6 | 185.5 | 206.6 | +12.2 | +6.3 | 1,249,225 |
| 04/05 | 208.3 | 211.1 | 168.3 | 194.4 | -13.3 | -6.4 | 3,537,071 |
| 04/04 | 149.9 | 207.7 | 147.2 | 207.7 | +62.8 | +43.3 | 7,558,351 |
| 04/03 | 124.4 | 155.5 | 124.4 | 144.9 | +20.0 | +16.0 | 4,996,900 |
| 04/02 | 121.6 | 128.8 | 117.7 | 124.9 | +2.7 | +2.2 | 2,644,253 |
| 04/01 | 119.4 | 130.5 | 119.4 | 122.2 | +2.3 | +1.9 | 1,326,626 |
| 03/12 | 123.8 | 127.7 | 119.4 | 119.9 | -3.9 | -3.2 | 1,198,824 |
| 03/11 | 135.5 | 140.5 | 122.2 | 123.8 | -13.4 | -9.8 | 2,226,644 |
| 03/10 | 102.7 | 137.7 | 101.6 | 137.2 | +35.0 | +34.3 | 7,056,141 |
| 03/09 | 104.9 | 108.8 | 99.9 | 102.2 | -2.7 | -2.6 | 1,141,223 |
| 03/08 | 100.5 | 105.5 | 100.5 | 104.9 | +5.0 | +5.0 | 387,008 |
| 03/07 | 102.7 | 105.5 | 99.9 | 99.9 | -2.8 | -2.7 | 565,211 |
| 03/06 | 101.1 | 106.6 | 97.2 | 102.7 | +2.8 | +2.8 | 619,212 |
| 03/05 | 102.7 | 112.2 | 93.8 | 99.9 | -3.4 | -3.3 | 5,155,303 |
| 03/04 | 108.3 | 115.5 | 99.9 | 103.3 | -7.8 | -7.0 | 1,494,030 |
| 03/03 | 94.4 | 119.4 | 93.8 | 111.1 | +17.3 | +18.4 | 4,255,285 |
| 03/02 | 96.1 | 97.2 | 92.7 | 93.8 | -3.4 | -3.5 | 4,721,494 |
| 03/01 | 92.2 | 102.7 | 91.6 | 97.2 | +5.0 | +5.4 | 1,456,229 |
| 02/12 | 94.4 | 95.5 | 88.8 | 92.2 | -3.3 | -3.5 | 1,632,633 |
| 02/11 | 92.7 | 97.7 | 92.2 | 95.5 | +3.9 | +4.3 | 2,327,446 |
| 02/10 | 99.4 | 101.1 | 91.1 | 91.6 | -5.6 | -5.8 | 914,418 |
| 02/09 | 106.1 | 106.6 | 96.6 | 97.2 | -9.4 | -8.8 | 532,811 |
| 02/08 | 115.5 | 116.6 | 106.6 | 106.6 | -9.5 | -8.2 | 979,220 |
| 02/07 | 122.2 | 128.8 | 113.3 | 116.1 | -5.0 | -4.1 | 1,024,220 |
| 02/06 | 118.8 | 147.2 | 116.6 | 121.1 | +3.4 | +2.9 | 5,419,908 |
| 02/05 | 112.2 | 118.8 | 111.6 | 117.7 | +6.6 | +5.9 | 2,521,850 |
| 02/04 | 118.3 | 120.5 | 102.7 | 111.1 | -7.2 | -6.1 | 2,628,052 |
| 02/03 | 111.1 | 119.4 | 99.9 | 118.3 | +7.2 | +6.5 | 1,216,824 |
| 02/02 | 116.6 | 122.7 | 111.1 | 111.1 | -5.5 | -4.7 | 716,414 |
| 02/01 | 127.7 | 137.2 | 108.8 | 116.6 | -8.3 | -6.7 | 4,631,492 |
▶︎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