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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,600 | 3,640 | 3,475 | 3,540 | -80 | -2.2 | 380,500 |
| 4/12 | 3,650 | 3,740 | 3,575 | 3,620 | -15 | -0.4 | 337,700 |
| 4/5 | 3,770 | 3,790 | 3,605 | 3,635 | -190 | -5.0 | 559,900 |
| 3/29 | 3,705 | 3,875 | 3,670 | 3,825 | +105 | +2.8 | 432,100 |
| 3/22 | 3,725 | 3,950 | 3,690 | 3,720 | +40 | +1.1 | 436,200 |
| 3/15 | 3,800 | 3,840 | 3,635 | 3,680 | -245 | -6.2 | 678,600 |
| 3/8 | 3,905 | 4,025 | 3,785 | 3,925 | +55 | +1.4 | 1,012,600 |
| 3/1 | 3,950 | 3,985 | 3,770 | 3,870 | -80 | -2.0 | 852,600 |
| 2/22 | 3,945 | 3,980 | 3,830 | 3,950 | -5 | -0.1 | 525,800 |
| 2/16 | 4,140 | 4,235 | 3,910 | 3,955 | -110 | -2.7 | 528,600 |
| 2/9 | 3,885 | 4,090 | 3,810 | 4,065 | +250 | +6.6 | 587,400 |
| 2/2 | 3,655 | 3,845 | 3,530 | 3,815 | +200 | +5.5 | 862,200 |
| 1/26 | 3,675 | 3,880 | 3,595 | 3,615 | +10 | +0.3 | 666,800 |
| 1/19 | 3,340 | 3,635 | 3,320 | 3,605 | +270 | +8.1 | 628,200 |
| 1/12 | 3,385 | 3,430 | 3,285 | 3,335 | +25 | +0.8 | 407,600 |
| 1/5 | 3,295 | 3,395 | 3,285 | 3,310 | -135 | -3.9 | 262,800 |
| 12/29 | 3,450 | 3,465 | 3,300 | 3,445 | -10 | -0.3 | 367,000 |
| 12/22 | 3,360 | 3,545 | 3,305 | 3,455 | +45 | +1.3 | 469,800 |
| 12/15 | 3,195 | 3,430 | 3,160 | 3,410 | +295 | +9.5 | 593,000 |
| 12/8 | 3,250 | 3,270 | 3,105 | 3,115 | -150 | -4.6 | 507,000 |
| 12/1 | 3,090 | 3,350 | 3,085 | 3,265 | +175 | +5.7 | 466,600 |
| 11/24 | 3,160 | 3,175 | 3,060 | 3,090 | -45 | -1.4 | 216,000 |
| 11/17 | 2,985 | 3,150 | 2,890 | 3,135 | +150 | +5.0 | 518,200 |
| 11/10 | 3,150 | 3,215 | 2,880 | 2,985 | -185 | -5.8 | 684,400 |
| 11/2 | 2,980 | 3,255 | 2,975 | 3,170 | +135 | +4.5 | 877,800 |
| 10/27 | 2,955 | 3,080 | 2,900 | 3,035 | -20 | -0.7 | 703,800 |
| 10/20 | 3,000 | 3,095 | 2,970 | 3,055 | -30 | -1.0 | 585,200 |
| 10/13 | 2,990 | 3,125 | 2,915 | 3,085 | +195 | +6.8 | 527,000 |
| 10/6 | 3,055 | 3,075 | 2,845 | 2,890 | -125 | -4.2 | 548,200 |
| 9/29 | 2,925 | 3,085 | 2,890 | 3,015 | +80 | +2.7 | 500,000 |
▶︎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
