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) | 2,385 (23/08/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,235 (24/02/13) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,805 | 4,030 | 3,765 | 3,905 | +125 | +3.3 | 500,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 2,300 | 2,307 | 2,132 | 2,150 | -130 | -5.7 | 432,000 |
| 9/9 | 2,165 | 2,312 | 2,112 | 2,280 | +108 | +5.0 | 373,400 |
| 9/2 | 2,135 | 2,215 | 2,100 | 2,172 | -25 | -1.1 | 391,400 |
| 8/26 | 2,225 | 2,257 | 2,185 | 2,197 | -40 | -1.8 | 224,600 |
| 8/19 | 2,232 | 2,290 | 2,182 | 2,237 | +40 | +1.8 | 393,200 |
| 8/12 | 2,002 | 2,300 | 1,932 | 2,197 | +187 | +9.3 | 700,600 |
| 8/5 | 2,080 | 2,105 | 1,957 | 2,010 | -55 | -2.7 | 249,800 |
| 7/29 | 2,010 | 2,145 | 1,995 | 2,065 | +30 | +1.5 | 318,400 |
| 7/22 | 1,917 | 2,037 | 1,900 | 2,035 | +128 | +6.7 | 212,600 |
| 7/15 | 1,900 | 1,945 | 1,850 | 1,907 | +7 | +0.4 | 212,400 |
| 7/8 | 1,757 | 1,935 | 1,745 | 1,900 | +148 | +8.5 | 248,600 |
| 7/1 | 1,837 | 1,890 | 1,725 | 1,752 | -80 | -4.4 | 440,200 |
| 6/24 | 1,885 | 1,887 | 1,770 | 1,832 | -53 | -2.8 | 344,600 |
| 6/17 | 1,965 | 1,970 | 1,817 | 1,885 | -97 | -4.9 | 895,400 |
| 6/10 | 2,027 | 2,077 | 1,967 | 1,982 | -43 | -2.1 | 409,600 |
| 6/3 | 2,127 | 2,190 | 2,022 | 2,025 | -92 | -4.4 | 545,200 |
| 5/27 | 2,137 | 2,150 | 2,037 | 2,117 | +15 | +0.7 | 366,200 |
| 5/20 | 2,025 | 2,105 | 1,947 | 2,102 | +97 | +4.8 | 381,800 |
| 5/13 | 1,950 | 2,110 | 1,860 | 2,005 | +30 | +1.5 | 469,600 |
| 5/6 | 2,052 | 2,062 | 1,967 | 1,975 | -77 | -3.8 | 192,000 |
| 4/28 | 2,100 | 2,115 | 1,970 | 2,052 | -90 | -4.2 | 700,400 |
| 4/22 | 2,130 | 2,200 | 2,070 | 2,142 | -23 | -1.1 | 343,400 |
| 4/15 | 2,285 | 2,290 | 2,160 | 2,165 | -165 | -7.1 | 479,800 |
| 4/8 | 2,490 | 2,490 | 2,262 | 2,330 | -132 | -5.4 | 490,200 |
| 4/1 | 2,605 | 2,685 | 2,400 | 2,462 | -143 | -5.5 | 480,400 |
| 3/25 | 2,425 | 2,615 | 2,360 | 2,605 | +210 | +8.8 | 307,200 |
| 3/18 | 2,435 | 2,477 | 2,330 | 2,395 | -30 | -1.2 | 457,200 |
| 3/11 | 2,377 | 2,500 | 2,290 | 2,425 | +18 | +0.8 | 483,000 |
| 3/4 | 2,362 | 2,487 | 2,322 | 2,407 | +45 | +1.9 | 470,400 |
| 2/25 | 2,272 | 2,375 | 2,182 | 2,362 | +40 | +1.7 | 487,600 |
▶︎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