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
3,945.5
円
(14:48)
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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 4,000 | 4,010 | 3,825 | 3,945 | -75 | -1.9 | 103,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/18 | 2,525 | 2,575 | 2,307 | 2,322 | -338 | -12.7 | 782,000 |
| 2/10 | 2,655 | 2,750 | 2,590 | 2,660 | -75 | -2.7 | 336,800 |
| 2/4 | 2,600 | 2,855 | 2,580 | 2,735 | +150 | +5.8 | 536,800 |
| 1/28 | 2,670 | 2,790 | 2,470 | 2,585 | -85 | -3.2 | 829,600 |
| 1/21 | 2,750 | 2,835 | 2,615 | 2,670 | -80 | -2.9 | 522,400 |
| 1/14 | 2,640 | 2,780 | 2,605 | 2,750 | +60 | +2.2 | 463,400 |
| 1/7 | 2,970 | 3,050 | 2,660 | 2,690 | -245 | -8.4 | 827,000 |
| 12/30 | 2,830 | 2,950 | 2,825 | 2,935 | +105 | +3.7 | 471,000 |
| 12/24 | 2,830 | 2,870 | 2,735 | 2,830 | -5 | -0.2 | 587,000 |
| 12/17 | 2,780 | 2,865 | 2,650 | 2,835 | +80 | +2.9 | 981,800 |
| 12/10 | 2,630 | 2,845 | 2,585 | 2,755 | +120 | +4.6 | 926,200 |
| 12/3 | 2,432 | 2,740 | 2,430 | 2,635 | +175 | +7.1 | 1,417,600 |
| 11/26 | 2,460 | 2,550 | 2,412 | 2,460 | -35 | -1.4 | 915,800 |
| 11/19 | 1,702 | 2,520 | 1,672 | 2,495 | +820 | +49.0 | 1,841,400 |
| 11/12 | 1,605 | 1,690 | 1,499 | 1,675 | +58 | +3.6 | 253,000 |
| 11/5 | 1,592 | 1,647 | 1,565 | 1,617 | +40 | +2.5 | 307,600 |
| 10/29 | 1,555 | 1,592 | 1,512 | 1,577 | +17 | +1.1 | 451,600 |
| 10/22 | 1,540 | 1,575 | 1,527 | 1,560 | +18 | +1.2 | 197,400 |
| 10/15 | 1,463 | 1,542 | 1,455 | 1,542 | +79 | +5.4 | 248,000 |
| 10/8 | 1,481 | 1,512 | 1,417 | 1,463 | -18 | -1.2 | 299,800 |
| 10/1 | 1,600 | 1,627 | 1,474 | 1,481 | -116 | -7.3 | 396,000 |
| 9/24 | 1,565 | 1,607 | 1,532 | 1,597 | +7 | +0.4 | 201,200 |
| 9/17 | 1,499 | 1,590 | 1,485 | 1,590 | +78 | +5.2 | 448,800 |
| 9/10 | 1,498 | 1,532 | 1,463 | 1,512 | +61 | +4.2 | 345,600 |
| 9/3 | 1,397 | 1,465 | 1,390 | 1,451 | +75 | +5.5 | 192,800 |
| 8/27 | 1,302 | 1,376 | 1,302 | 1,376 | +88 | +6.8 | 138,200 |
| 8/20 | 1,335 | 1,344 | 1,280 | 1,288 | -62 | -4.6 | 194,000 |
| 8/13 | 1,359 | 1,391 | 1,333 | 1,350 | +16 | +1.2 | 120,600 |
▶︎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