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) | 2,357 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,235 (24/02/13) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,860 | 4,060 | 3,600 | 3,600 | -300 | -7.7 | 961,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,512 | 1,592 | 1,417 | 1,577 | +47 | +3.1 | 1,266,600 |
| 21/09 | 1,421 | 1,627 | 1,417 | 1,530 | +109 | +7.7 | 1,425,200 |
| 21/08 | 1,300 | 1,440 | 1,280 | 1,421 | +134 | +10.4 | 670,600 |
| 21/07 | 1,332 | 1,397 | 1,268 | 1,287 | -40 | -3.0 | 703,800 |
| 21/06 | 1,377 | 1,447 | 1,327 | 1,327 | -50 | -3.6 | 933,400 |
| 21/05 | 1,401 | 1,452 | 1,352 | 1,377 | -14 | -1.0 | 1,193,800 |
| 21/04 | 1,402 | 1,540 | 1,381 | 1,391 | +14 | +1.0 | 1,126,400 |
| 21/03 | 1,338 | 1,535 | 1,275 | 1,377 | +52 | +3.9 | 1,546,200 |
| 21/02 | 1,483 | 1,560 | 1,325 | 1,325 | -172 | -11.5 | 718,600 |
| 21/01 | 1,540 | 1,625 | 1,488 | 1,497 | -38 | -2.5 | 723,000 |
| 20/12 | 1,427 | 1,552 | 1,393 | 1,535 | +136 | +9.7 | 1,000,800 |
| 20/11 | 1,349 | 1,555 | 1,347 | 1,399 | +50 | +3.7 | 1,172,200 |
| 20/10 | 1,438 | 1,512 | 1,321 | 1,349 | -102 | -7.0 | 809,600 |
| 20/09 | 1,260 | 1,552 | 1,210 | 1,451 | +173 | +13.5 | 1,622,200 |
| 20/08 | 1,215 | 1,298 | 1,211 | 1,278 | +54 | +4.4 | 702,400 |
| 20/07 | 1,194 | 1,264 | 1,156 | 1,224 | +32 | +2.7 | 691,200 |
| 20/06 | 1,205 | 1,250 | 1,161 | 1,192 | -21 | -1.7 | 873,600 |
| 20/05 | 1,032 | 1,227 | 967 | 1,213 | +180 | +17.4 | 938,400 |
| 20/04 | 1,010 | 1,087 | 905 | 1,033 | +12 | +1.2 | 1,335,400 |
| 20/03 | 973 | 1,241 | 828 | 1,021 | +28 | +2.8 | 1,877,400 |
| 20/02 | 1,061 | 1,167 | 984 | 993 | -80 | -7.5 | 693,400 |
| 20/01 | 1,139 | 1,167 | 1,054 | 1,073 | -109 | -9.2 | 521,400 |
| 19/12 | 1,166 | 1,194 | 1,126 | 1,182 | +25 | +2.2 | 872,200 |
| 19/11 | 1,068 | 1,222 | 1,052 | 1,157 | +89 | +8.3 | 855,200 |
| 19/10 | 1,031 | 1,088 | 1,008 | 1,068 | +30 | +2.9 | 588,000 |
| 19/09 | 899 | 1,079 | 890 | 1,038 | +137 | +15.2 | 853,800 |
| 19/08 | 973 | 976 | 848 | 901 | -66 | -6.8 | 903,000 |
| 19/07 | 1,008 | 1,040 | 948 | 967 | -16 | -1.6 | 795,600 |
| 19/06 | 951 | 1,015 | 938 | 983 | +21 | +2.2 | 862,400 |
| 19/05 | 1,050 | 1,050 | 943 | 962 | -89 | -8.5 | 718,200 |
▶︎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