！決算発表予定日 2024/05/10
7734東証P貸借
業種 精密機器
理研計器 株価時系列データ
PTS
3,553
円
(09:21)
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 |
|---|---|
| 4,235 (24/02/13) | 2,315 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,235 (24/02/13) | 3,285 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,550 | 3,640 | 3,530 | 3,635 | +105 | +3.0 | 35,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,545 | 3,565 | 3,475 | 3,530 | -20 | -0.6 | 76,500 |
| 4/16 | 3,560 | 3,590 | 3,535 | 3,550 | -45 | -1.3 | 79,500 |
| 4/15 | 3,600 | 3,615 | 3,570 | 3,595 | -25 | -0.7 | 62,500 |
| 4/12 | 3,615 | 3,660 | 3,605 | 3,620 | +5 | +0.1 | 66,400 |
| 4/11 | 3,610 | 3,655 | 3,575 | 3,615 | -35 | -1.0 | 90,900 |
| 4/10 | 3,690 | 3,740 | 3,640 | 3,650 | -90 | -2.4 | 51,200 |
| 4/9 | 3,650 | 3,740 | 3,630 | 3,740 | +110 | +3.0 | 60,500 |
| 4/8 | 3,650 | 3,665 | 3,620 | 3,630 | -5 | -0.1 | 68,700 |
| 4/5 | 3,605 | 3,680 | 3,605 | 3,635 | -30 | -0.8 | 179,100 |
| 4/4 | 3,750 | 3,750 | 3,640 | 3,665 | -35 | -1.0 | 114,100 |
| 4/3 | 3,725 | 3,750 | 3,655 | 3,700 | -25 | -0.7 | 86,800 |
| 4/2 | 3,700 | 3,750 | 3,685 | 3,725 | -35 | -0.9 | 81,900 |
| 4/1 | 3,770 | 3,790 | 3,680 | 3,760 | -65 | -1.7 | 98,000 |
| 3/29 | 3,800 | 3,875 | 3,790 | 3,825 | +25 | +0.7 | 85,000 |
| 3/28 | 3,805 | 3,860 | 3,775 | 3,800 | +35 | +0.9 | 64,300 |
| 3/27 | 3,800 | 3,800 | 3,735 | 3,765 | +15 | +0.4 | 79,600 |
| 3/26 | 3,710 | 3,770 | 3,710 | 3,750 | +20 | +0.5 | 63,400 |
| 3/25 | 3,705 | 3,755 | 3,670 | 3,730 | +10 | +0.3 | 139,800 |
| 3/22 | 3,875 | 3,875 | 3,705 | 3,720 | -150 | -3.9 | 123,200 |
| 3/21 | 3,875 | 3,950 | 3,840 | 3,870 | +100 | +2.7 | 152,200 |
| 3/19 | 3,750 | 3,815 | 3,710 | 3,770 | -20 | -0.5 | 69,800 |
| 3/18 | 3,725 | 3,800 | 3,690 | 3,790 | +110 | +3.0 | 91,000 |
| 3/15 | 3,700 | 3,740 | 3,655 | 3,680 | -50 | -1.3 | 139,400 |
| 3/14 | 3,715 | 3,735 | 3,680 | 3,730 | +15 | +0.4 | 90,200 |
| 3/13 | 3,815 | 3,840 | 3,700 | 3,715 | -95 | -2.5 | 93,200 |
| 3/12 | 3,730 | 3,815 | 3,690 | 3,810 | +100 | +2.7 | 139,600 |
| 3/11 | 3,800 | 3,805 | 3,635 | 3,710 | -215 | -5.5 | 216,200 |
| 3/8 | 3,810 | 4,025 | 3,810 | 3,925 | +40 | +1.0 | 249,400 |
| 3/7 | 3,940 | 3,985 | 3,845 | 3,885 | -20 | -0.5 | 277,000 |
| 3/6 | 3,815 | 3,905 | 3,790 | 3,905 | +50 | +1.3 | 169,800 |
▶︎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