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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,265 | 4,395 | 3,660 | 3,715 | -655 | -15.0 | 973,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,840 | 4,500 | 3,660 | 4,370 | +530 | +13.8 | 1,641,700 |
| 24/09 | 4,065 | 4,295 | 3,660 | 3,840 | -295 | -7.1 | 1,171,600 |
| 24/08 | 4,260 | 4,295 | 3,285 | 4,135 | -305 | -6.9 | 1,557,000 |
| 24/07 | 4,225 | 4,440 | 3,815 | 4,440 | +220 | +5.2 | 1,506,700 |
| 24/06 | 3,965 | 4,245 | 3,745 | 4,220 | +255 | +6.4 | 1,611,400 |
| 24/05 | 3,860 | 4,060 | 3,560 | 3,965 | +65 | +1.7 | 1,447,400 |
| 24/04 | 3,770 | 3,900 | 3,475 | 3,900 | +75 | +2.0 | 1,700,300 |
| 24/03 | 3,810 | 4,025 | 3,635 | 3,825 | -10 | -0.3 | 2,710,300 |
| 24/02 | 3,670 | 4,235 | 3,670 | 3,835 | +150 | +4.1 | 2,549,200 |
| 24/01 | 3,295 | 3,880 | 3,285 | 3,685 | +240 | +7.0 | 2,622,000 |
| 23/12 | 3,350 | 3,545 | 3,105 | 3,445 | +130 | +3.9 | 2,066,200 |
| 23/11 | 3,060 | 3,350 | 2,880 | 3,315 | +260 | +8.5 | 2,048,400 |
| 23/10 | 3,055 | 3,125 | 2,845 | 3,055 | +40 | +1.3 | 2,949,400 |
| 23/09 | 2,655 | 3,085 | 2,630 | 3,015 | +375 | +14.2 | 1,640,600 |
| 23/08 | 2,675 | 2,675 | 2,385 | 2,640 | -45 | -1.7 | 1,547,200 |
| 23/07 | 2,900 | 3,025 | 2,565 | 2,685 | -185 | -6.5 | 1,187,200 |
| 23/06 | 2,392 | 2,895 | 2,357 | 2,870 | +490 | +20.6 | 2,418,400 |
| 23/05 | 2,635 | 2,645 | 2,315 | 2,380 | -220 | -8.5 | 1,832,800 |
| 23/04 | 2,800 | 2,810 | 2,427 | 2,600 | -240 | -8.5 | 1,620,600 |
| 23/03 | 2,515 | 2,870 | 2,452 | 2,840 | +325 | +12.9 | 2,905,800 |
| 23/02 | 2,320 | 2,625 | 2,302 | 2,515 | +213 | +9.3 | 1,564,800 |
| 23/01 | 2,170 | 2,365 | 2,017 | 2,302 | +102 | +4.6 | 943,000 |
| 22/12 | 2,550 | 2,550 | 2,060 | 2,200 | -300 | -12.0 | 1,267,200 |
| 22/11 | 2,050 | 2,685 | 1,990 | 2,500 | +450 | +22.0 | 2,945,800 |
| 22/10 | 1,920 | 2,115 | 1,767 | 2,050 | +100 | +5.1 | 2,989,200 |
| 22/09 | 2,167 | 2,312 | 1,922 | 1,950 | -252 | -11.4 | 1,759,400 |
| 22/08 | 2,080 | 2,300 | 1,932 | 2,202 | +137 | +6.6 | 1,762,000 |
| 22/07 | 1,797 | 2,145 | 1,725 | 2,065 | +268 | +14.9 | 1,067,600 |
| 22/06 | 2,100 | 2,127 | 1,770 | 1,797 | -300 | -14.3 | 2,193,200 |
| 22/05 | 2,052 | 2,190 | 1,860 | 2,097 | +45 | +2.2 | 1,775,800 |
▶︎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
