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 |
|---|---|
| 4,290 (24/07/01) | 2,385 (23/08/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,290 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 4,225 | 4,290 | 3,980 | 4,160 | -60 | -1.4 | 399,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,121 | 1,138 | 1,092 | 1,102 | +6 | +0.6 | 148,400 |
| 4/12 | 1,130 | 1,137 | 1,088 | 1,096 | -34 | -3.0 | 77,400 |
| 4/5 | 1,086 | 1,135 | 1,061 | 1,130 | +63 | +5.9 | 175,600 |
| 3/29 | 1,112 | 1,123 | 1,050 | 1,067 | -67 | -5.9 | 303,800 |
| 3/22 | 1,080 | 1,134 | 1,045 | 1,134 | +55 | +5.1 | 270,000 |
| 3/15 | 1,040 | 1,083 | 1,015 | 1,079 | +30 | +2.9 | 252,200 |
| 3/8 | 1,096 | 1,119 | 1,043 | 1,049 | -37 | -3.4 | 278,600 |
| 3/1 | 1,113 | 1,125 | 1,082 | 1,086 | -22 | -2.0 | 193,600 |
| 2/22 | 1,143 | 1,148 | 1,094 | 1,108 | -13 | -1.2 | 160,800 |
| 2/15 | 1,028 | 1,189 | 1,028 | 1,121 | +97 | +9.5 | 308,400 |
| 2/8 | 1,012 | 1,045 | 989 | 1,024 | +29 | +2.9 | 221,200 |
| 2/1 | 981 | 1,017 | 972 | 995 | +12 | +1.2 | 235,400 |
| 1/25 | 1,016 | 1,029 | 978 | 983 | -32 | -3.2 | 228,800 |
| 1/18 | 1,043 | 1,075 | 1,004 | 1,015 | -28 | -2.7 | 151,800 |
| 1/11 | 1,005 | 1,054 | 1,002 | 1,043 | +63 | +6.4 | 152,200 |
| 1/4 | 974 | 987 | 944 | 980 | -33 | -3.3 | 55,200 |
| 12/28 | 948 | 1,020 | 925 | 1,013 | +38 | +3.9 | 236,200 |
| 12/21 | 1,034 | 1,071 | 948 | 975 | -76 | -7.2 | 276,800 |
| 12/14 | 1,112 | 1,118 | 1,046 | 1,051 | -84 | -7.4 | 237,800 |
| 12/7 | 1,188 | 1,226 | 1,102 | 1,135 | -53 | -4.5 | 268,400 |
| 11/30 | 1,163 | 1,198 | 1,132 | 1,188 | +25 | +2.2 | 225,600 |
| 11/22 | 1,138 | 1,175 | 1,120 | 1,163 | +23 | +2.0 | 157,800 |
| 11/16 | 1,163 | 1,175 | 1,097 | 1,140 | -30 | -2.6 | 271,400 |
| 11/9 | 1,164 | 1,208 | 1,137 | 1,170 | -10 | -0.9 | 255,200 |
| 11/2 | 995 | 1,187 | 955 | 1,180 | +190 | +19.2 | 537,800 |
| 10/26 | 1,096 | 1,150 | 971 | 990 | -127 | -11.4 | 398,200 |
| 10/19 | 1,123 | 1,131 | 1,076 | 1,117 | +3 | +0.3 | 271,200 |
| 10/12 | 1,139 | 1,160 | 1,075 | 1,114 | -46 | -4.0 | 257,400 |
| 10/5 | 1,230 | 1,237 | 1,151 | 1,160 | ー | ー | 234,200 |
▶︎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