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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,105.5 | 2,410.0 | 1,760.0 | 1,850.0 | -284.0 | -13.3 | 22,749,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,003.0 | 2,263.0 | 1,602.5 | 2,134.0 | +104.0 | +5.1 | 75,210,300 |
| 2022 | 1,626.0 | 2,362.0 | 1,290.0 | 2,030.0 | +435.0 | +27.3 | 91,408,300 |
| 2021 | 2,811.0 | 3,030.0 | 1,543.0 | 1,595.0 | -1,213.0 | -43.2 | 56,673,700 |
| 2020 | 3,110.0 | 3,170.0 | 1,793.0 | 2,808.0 | -322.0 | -10.3 | 70,830,300 |
| 2019 | 1,346.6 | 3,210.0 | 1,289.9 | 3,130.0 | +1,738.4 | +124.9 | 98,073,459 |
| 2018 | 1,156.6 | 1,876.6 | 1,151.6 | 1,391.6 | +248.3 | +21.7 | 57,533,974 |
| 2017 | 936.3 | 1,173.3 | 810.6 | 1,143.3 | +214.4 | +23.1 | 71,317,612 |
| 2016 | 779.9 | 981.3 | 502.6 | 928.9 | +150.0 | +19.3 | 88,034,079 |
| 2015 | 803.3 | 1,069.9 | 691.6 | 778.9 | -19.9 | -2.5 | 65,881,664 |
| 2014 | 399.9 | 819.9 | 393.8 | 798.8 | +400.5 | +100.6 | 47,713,553 |
| 2013 | 387.2 | 428.8 | 343.3 | 398.3 | +13.4 | +3.5 | 48,312,965 |
| 2012 | 294.5 | 386.1 | 283.4 | 384.9 | +90.5 | +30.7 | 30,328,806 |
| 2011 | 341.1 | 351.1 | 266.6 | 294.4 | -47.8 | -14.0 | 13,090,761 |
| 2010 | 313.8 | 415.5 | 305.5 | 342.2 | +30.0 | +9.6 | 30,598,811 |
| 2009 | 316.1 | 377.7 | 255.5 | 312.2 | +12.3 | +4.1 | 17,944,558 |
| 2008 | 416.6 | 452.7 | 261.1 | 299.9 | -112.8 | -27.3 | 13,248,265 |
| 2007 | 491.1 | 501.1 | 263.8 | 412.7 | -76.1 | -15.6 | 27,443,348 |
| 2006 | 367.7 | 525.5 | 358.8 | 488.8 | +121.6 | +33.1 | 24,919,698 |
| 2005 | 224.9 | 402.7 | 224.9 | 367.2 | +128.4 | +53.8 | 28,318,165 |
| 2004 | 119.4 | 244.9 | 117.7 | 238.8 | +118.9 | +99.2 | 28,010,359 |
| 2003 | 92.2 | 140.5 | 91.6 | 119.9 | +27.7 | +30.0 | 30,276,605 |
| 2002 | 127.7 | 147.2 | 88.8 | 92.2 | -32.7 | -26.2 | 24,545,290 |
| 2001 | 90.5 | 141.6 | 77.7 | 124.9 | ー | ー | 158,403,163 |
▶︎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