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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,750 | 3,795 | 3,660 | 3,715 | -85 | -2.2 | 231,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,065 | 4,105 | 3,740 | 3,800 | -510 | -11.8 | 409,300 |
| 11/8 | 4,310 | 4,395 | 4,200 | 4,310 | +105 | +2.5 | 268,800 |
| 11/1 | 4,275 | 4,410 | 4,120 | 4,205 | -45 | -1.1 | 439,100 |
| 10/25 | 4,160 | 4,500 | 4,160 | 4,250 | +180 | +4.4 | 462,800 |
| 10/18 | 4,020 | 4,120 | 3,920 | 4,070 | +85 | +2.1 | 269,600 |
| 10/11 | 4,000 | 4,125 | 3,930 | 3,985 | +85 | +2.2 | 244,700 |
| 10/4 | 3,880 | 3,935 | 3,660 | 3,900 | -180 | -4.4 | 347,800 |
| 9/27 | 4,205 | 4,225 | 3,970 | 4,080 | -125 | -3.0 | 326,700 |
| 9/20 | 3,920 | 4,295 | 3,900 | 4,205 | +320 | +8.2 | 284,400 |
| 9/13 | 3,735 | 3,900 | 3,660 | 3,885 | +45 | +1.2 | 227,400 |
| 9/6 | 4,065 | 4,080 | 3,735 | 3,840 | -295 | -7.1 | 274,300 |
| 8/30 | 4,005 | 4,240 | 3,940 | 4,135 | +60 | +1.5 | 335,600 |
| 8/23 | 4,085 | 4,170 | 3,970 | 4,075 | -50 | -1.2 | 196,400 |
| 8/16 | 3,890 | 4,130 | 3,870 | 4,125 | +305 | +8.0 | 195,000 |
| 8/9 | 3,860 | 3,975 | 3,285 | 3,820 | -250 | -6.1 | 616,600 |
| 8/2 | 3,910 | 4,440 | 3,840 | 4,070 | +230 | +6.0 | 568,100 |
| 7/26 | 4,060 | 4,060 | 3,815 | 3,840 | -250 | -6.1 | 318,000 |
| 7/19 | 4,130 | 4,280 | 4,065 | 4,090 | -45 | -1.1 | 193,300 |
| 7/12 | 4,115 | 4,215 | 4,045 | 4,135 | -25 | -0.6 | 288,500 |
| 7/5 | 4,225 | 4,290 | 3,980 | 4,160 | -60 | -1.4 | 352,200 |
| 6/28 | 4,000 | 4,245 | 3,825 | 4,220 | +200 | +5.0 | 404,600 |
| 6/21 | 3,800 | 4,135 | 3,745 | 4,020 | +115 | +2.9 | 584,400 |
| 6/14 | 3,805 | 4,030 | 3,765 | 3,905 | +125 | +3.3 | 377,500 |
| 6/7 | 3,965 | 4,010 | 3,765 | 3,780 | -185 | -4.7 | 244,900 |
| 5/31 | 3,845 | 3,995 | 3,815 | 3,965 | +130 | +3.4 | 342,900 |
| 5/24 | 3,660 | 3,860 | 3,560 | 3,835 | +165 | +4.5 | 302,600 |
| 5/17 | 3,855 | 4,060 | 3,670 | 3,670 | -200 | -5.2 | 371,900 |
| 5/10 | 3,880 | 3,965 | 3,780 | 3,870 | +10 | +0.3 | 271,600 |
| 5/2 | 3,895 | 3,945 | 3,820 | 3,860 | -10 | -0.3 | 235,200 |
| 4/26 | 3,560 | 3,895 | 3,525 | 3,870 | +330 | +9.3 | 345,400 |
▶︎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
