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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,500 (24/10/24) | 3,085 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/10/24) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,740 | 3,785 | 3,710 | 3,715 | +15 | +0.4 | 41,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,950 | 4,015 | 3,940 | 4,005 | -15 | -0.4 | 37,800 |
| 10/7 | 4,000 | 4,035 | 3,930 | 4,020 | +120 | +3.1 | 57,800 |
| 10/4 | 3,860 | 3,935 | 3,805 | 3,900 | +40 | +1.0 | 52,900 |
| 10/3 | 3,775 | 3,885 | 3,755 | 3,860 | +115 | +3.1 | 64,000 |
| 10/2 | 3,735 | 3,790 | 3,660 | 3,745 | -85 | -2.2 | 100,400 |
| 10/1 | 3,840 | 3,890 | 3,795 | 3,830 | -10 | -0.3 | 71,700 |
| 9/30 | 3,880 | 3,900 | 3,815 | 3,840 | -240 | -5.9 | 58,800 |
| 9/27 | 4,000 | 4,080 | 3,980 | 4,080 | +40 | +1.0 | 77,100 |
| 9/26 | 4,000 | 4,050 | 3,980 | 4,040 | +70 | +1.8 | 106,400 |
| 9/25 | 4,000 | 4,015 | 3,970 | 3,970 | -145 | -3.5 | 67,500 |
| 9/24 | 4,205 | 4,225 | 4,100 | 4,115 | -90 | -2.1 | 75,700 |
| 9/20 | 4,190 | 4,295 | 4,135 | 4,205 | +60 | +1.5 | 96,300 |
| 9/19 | 4,090 | 4,165 | 4,020 | 4,145 | +145 | +3.6 | 48,500 |
| 9/18 | 3,945 | 4,075 | 3,945 | 4,000 | +55 | +1.4 | 65,400 |
| 9/17 | 3,920 | 3,990 | 3,900 | 3,945 | +60 | +1.5 | 74,200 |
| 9/13 | 3,805 | 3,900 | 3,805 | 3,885 | +90 | +2.4 | 64,100 |
| 9/12 | 3,755 | 3,805 | 3,740 | 3,795 | +75 | +2.0 | 47,200 |
| 9/11 | 3,740 | 3,760 | 3,660 | 3,720 | -25 | -0.7 | 41,700 |
| 9/10 | 3,820 | 3,825 | 3,730 | 3,745 | -70 | -1.8 | 29,500 |
| 9/9 | 3,735 | 3,830 | 3,705 | 3,815 | -25 | -0.7 | 44,900 |
| 9/6 | 3,890 | 3,940 | 3,810 | 3,840 | +5 | +0.1 | 54,800 |
| 9/5 | 3,775 | 3,865 | 3,735 | 3,835 | +15 | +0.4 | 54,800 |
| 9/4 | 3,885 | 3,905 | 3,800 | 3,820 | -205 | -5.1 | 61,100 |
| 9/3 | 3,995 | 4,080 | 3,955 | 4,025 | +5 | +0.1 | 49,500 |
| 9/2 | 4,065 | 4,065 | 3,970 | 4,020 | -115 | -2.8 | 54,100 |
| 8/30 | 4,185 | 4,240 | 4,085 | 4,135 | -50 | -1.2 | 170,000 |
| 8/29 | 4,170 | 4,215 | 4,135 | 4,185 | +15 | +0.4 | 47,600 |
| 8/28 | 4,035 | 4,175 | 4,010 | 4,170 | +170 | +4.3 | 46,600 |
| 8/27 | 4,010 | 4,045 | 3,960 | 4,000 | +40 | +1.0 | 30,400 |
| 8/26 | 4,005 | 4,015 | 3,940 | 3,960 | -115 | -2.8 | 41,000 |
▶︎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
