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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,965 | 4,010 | 3,940 | 3,970 | +5 | +0.1 | 38,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,050 | 1,050 | 943 | 962 | -89 | -8.5 | 718,200 |
| 19/04 | 1,086 | 1,138 | 1,042 | 1,051 | -16 | -1.5 | 567,600 |
| 19/03 | 1,100 | 1,134 | 1,015 | 1,067 | -33 | -3.0 | 1,155,400 |
| 19/02 | 991 | 1,189 | 988 | 1,100 | +109 | +11.0 | 870,400 |
| 19/01 | 974 | 1,075 | 944 | 991 | -22 | -2.2 | 786,200 |
| 18/12 | 1,188 | 1,226 | 925 | 1,013 | -175 | -14.7 | 1,019,200 |
| 18/11 | 1,113 | 1,208 | 1,096 | 1,188 | +75 | +6.7 | 1,073,000 |
| 18/10 | 1,230 | 1,237 | 955 | 1,113 | -117 | -9.5 | 1,535,800 |
| 18/09 | 1,233 | 1,280 | 1,095 | 1,230 | -2 | -0.2 | 1,213,400 |
| 18/08 | 1,207 | 1,275 | 1,108 | 1,232 | +25 | +2.1 | 1,129,200 |
| 18/07 | 1,238 | 1,246 | 1,095 | 1,207 | -45 | -3.6 | 715,800 |
| 18/06 | 1,312 | 1,351 | 1,229 | 1,252 | -85 | -6.4 | 836,000 |
| 18/05 | 1,215 | 1,443 | 1,215 | 1,337 | +105 | +8.5 | 1,062,000 |
| 18/04 | 1,165 | 1,254 | 1,132 | 1,232 | +73 | +6.3 | 605,800 |
| 18/03 | 1,186 | 1,201 | 1,043 | 1,159 | -34 | -2.9 | 927,800 |
| 18/02 | 1,230 | 1,244 | 1,030 | 1,193 | -32 | -2.6 | 1,296,000 |
| 18/01 | 1,278 | 1,338 | 1,225 | 1,225 | -73 | -5.6 | 1,049,600 |
| 17/12 | 1,274 | 1,315 | 1,182 | 1,298 | +36 | +2.9 | 1,514,400 |
| 17/11 | 1,210 | 1,342 | 1,109 | 1,262 | +40 | +3.3 | 3,224,000 |
| 17/10 | 1,133 | 1,249 | 1,104 | 1,222 | +93 | +8.2 | 2,984,800 |
| 17/09 | 1,057 | 1,159 | 1,020 | 1,129 | +80 | +7.6 | 2,737,000 |
| 17/08 | 1,041 | 1,069 | 969 | 1,049 | +6 | +0.6 | 1,660,600 |
| 17/07 | 1,048 | 1,175 | 1,009 | 1,043 | -2 | -0.2 | 1,502,000 |
| 17/06 | 950 | 1,121 | 947 | 1,045 | +99 | +10.5 | 2,096,600 |
| 17/05 | 825 | 968 | 821 | 946 | +119 | +14.4 | 1,509,400 |
| 17/04 | 852 | 852 | 766 | 827 | -20 | -2.4 | 674,200 |
| 17/03 | 804 | 877 | 801 | 847 | +43 | +5.4 | 927,800 |
| 17/02 | 843 | 862 | 793 | 804 | -46 | -5.4 | 1,232,200 |
| 17/01 | 837 | 866 | 812 | 850 | +12 | +1.4 | 1,151,000 |
| 16/12 | 742 | 839 | 731 | 838 | +97 | +13.1 | 2,196,800 |
▶︎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