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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,869.5 | 1,876.0 | 1,856.0 | 1,865.0 | +8.5 | +0.5 | 629,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,843.0 | 1,863.0 | 1,821.5 | 1,856.5 | +30.5 | +1.7 | 661,300 |
| 4/26 | 1,856.0 | 1,863.0 | 1,792.0 | 1,826.0 | +56.0 | +3.2 | 1,771,700 |
| 4/19 | 1,796.0 | 1,832.0 | 1,760.0 | 1,770.0 | -22.0 | -1.2 | 2,269,000 |
| 4/12 | 1,944.0 | 1,958.5 | 1,792.0 | 1,792.0 | -138.0 | -7.2 | 3,575,600 |
| 4/5 | 2,002.5 | 2,031.5 | 1,875.0 | 1,930.0 | -54.5 | -2.8 | 1,339,000 |
| 3/29 | 2,010.0 | 2,052.5 | 1,959.0 | 1,984.5 | -26.0 | -1.3 | 1,183,300 |
| 3/22 | 2,043.5 | 2,044.5 | 1,992.0 | 2,010.5 | -34.0 | -1.7 | 859,300 |
| 3/15 | 2,100.0 | 2,109.5 | 1,972.0 | 2,044.5 | -85.0 | -4.0 | 976,700 |
| 3/8 | 2,105.0 | 2,152.5 | 2,066.5 | 2,129.5 | +74.5 | +3.6 | 1,106,300 |
| 3/1 | 2,053.0 | 2,088.0 | 2,015.5 | 2,055.0 | +10.5 | +0.5 | 1,123,300 |
| 2/22 | 2,080.0 | 2,099.0 | 2,028.5 | 2,044.5 | -30.0 | -1.5 | 621,200 |
| 2/16 | 2,042.0 | 2,087.5 | 2,014.0 | 2,074.5 | +34.5 | +1.7 | 803,300 |
| 2/9 | 2,085.0 | 2,099.0 | 2,033.5 | 2,040.0 | -25.0 | -1.2 | 861,200 |
| 2/2 | 2,080.0 | 2,096.0 | 2,033.0 | 2,065.0 | +1.5 | +0.1 | 761,000 |
| 1/26 | 2,130.0 | 2,178.0 | 2,023.0 | 2,063.5 | -80.5 | -3.8 | 1,442,300 |
| 1/19 | 2,316.0 | 2,410.0 | 2,137.0 | 2,144.0 | -125.0 | -5.5 | 1,761,200 |
| 1/12 | 2,155.0 | 2,293.5 | 2,149.0 | 2,269.0 | +135.5 | +6.4 | 1,197,900 |
| 1/5 | 2,105.5 | 2,155.0 | 2,070.5 | 2,133.5 | -0.5 | +0.0 | 396,100 |
| 12/29 | 2,113.5 | 2,155.0 | 2,060.0 | 2,134.0 | +45.5 | +2.2 | 756,100 |
| 12/22 | 2,190.0 | 2,212.5 | 2,068.0 | 2,088.5 | -121.0 | -5.5 | 1,201,900 |
| 12/15 | 2,200.0 | 2,218.5 | 2,153.0 | 2,209.5 | +32.5 | +1.5 | 1,181,400 |
| 12/8 | 2,204.0 | 2,263.0 | 2,161.0 | 2,177.0 | -8.5 | -0.4 | 1,421,300 |
| 12/1 | 2,150.0 | 2,208.0 | 2,116.5 | 2,185.5 | +39.0 | +1.8 | 875,400 |
| 11/24 | 2,180.0 | 2,182.5 | 2,089.0 | 2,146.5 | -40.5 | -1.9 | 763,100 |
| 11/17 | 2,073.0 | 2,188.0 | 2,029.5 | 2,187.0 | +124.5 | +6.0 | 1,197,900 |
| 11/10 | 2,112.5 | 2,149.5 | 2,036.5 | 2,062.5 | -25.0 | -1.2 | 997,300 |
| 11/2 | 2,015.0 | 2,105.0 | 2,003.5 | 2,087.5 | +52.5 | +2.6 | 984,000 |
| 10/27 | 2,044.5 | 2,131.5 | 2,002.0 | 2,035.0 | -23.0 | -1.1 | 1,802,900 |
| 10/20 | 1,969.0 | 2,076.5 | 1,918.5 | 2,058.0 | +68.0 | +3.4 | 1,944,800 |
| 10/13 | 1,875.5 | 2,043.0 | 1,823.5 | 1,990.0 | +110.5 | +5.9 | 2,492,200 |
▶︎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