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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 4,000 | 4,245 | 3,825 | 4,220 | +200 | +5.0 | 511,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,300 | 1,350 | 1,291 | 1,334 | +47 | +3.7 | 128,400 |
| 7/30 | 1,295 | 1,303 | 1,287 | 1,287 | +6 | +0.5 | 120,800 |
| 7/21 | 1,300 | 1,300 | 1,268 | 1,281 | -21 | -1.6 | 112,600 |
| 7/16 | 1,318 | 1,397 | 1,298 | 1,302 | +9 | +0.7 | 205,000 |
| 7/9 | 1,360 | 1,380 | 1,272 | 1,293 | -67 | -4.9 | 176,800 |
| 7/2 | 1,394 | 1,394 | 1,326 | 1,360 | -33 | -2.4 | 206,200 |
| 6/25 | 1,400 | 1,403 | 1,350 | 1,393 | -32 | -2.3 | 207,800 |
| 6/18 | 1,406 | 1,447 | 1,389 | 1,425 | +30 | +2.2 | 197,000 |
| 6/11 | 1,383 | 1,420 | 1,378 | 1,395 | +21 | +1.5 | 209,400 |
| 6/4 | 1,422 | 1,422 | 1,363 | 1,374 | -50 | -3.5 | 288,800 |
| 5/28 | 1,398 | 1,436 | 1,386 | 1,424 | +29 | +2.1 | 346,600 |
| 5/21 | 1,385 | 1,430 | 1,377 | 1,395 | +34 | +2.5 | 304,000 |
| 5/14 | 1,437 | 1,452 | 1,352 | 1,361 | -70 | -4.9 | 376,800 |
| 5/7 | 1,401 | 1,445 | 1,401 | 1,431 | +40 | +2.9 | 79,200 |
| 4/30 | 1,471 | 1,471 | 1,381 | 1,391 | -79 | -5.4 | 286,800 |
| 4/23 | 1,482 | 1,540 | 1,457 | 1,470 | -11 | -0.7 | 330,800 |
| 4/16 | 1,429 | 1,512 | 1,426 | 1,481 | +60 | +4.2 | 171,200 |
| 4/9 | 1,455 | 1,484 | 1,415 | 1,421 | -36 | -2.5 | 195,600 |
| 4/2 | 1,484 | 1,512 | 1,377 | 1,457 | -1 | -0.1 | 412,000 |
| 3/26 | 1,512 | 1,512 | 1,414 | 1,458 | -77 | -5.0 | 292,400 |
| 3/19 | 1,395 | 1,535 | 1,388 | 1,535 | +158 | +11.5 | 340,400 |
| 3/12 | 1,382 | 1,390 | 1,327 | 1,377 | +29 | +2.2 | 330,800 |
| 3/5 | 1,338 | 1,369 | 1,275 | 1,348 | +23 | +1.7 | 312,600 |
| 2/26 | 1,440 | 1,440 | 1,325 | 1,325 | -117 | -8.1 | 252,800 |
| 2/19 | 1,545 | 1,560 | 1,436 | 1,442 | -78 | -5.1 | 177,400 |
| 2/12 | 1,475 | 1,550 | 1,472 | 1,520 | +42 | +2.8 | 137,000 |
| 2/5 | 1,483 | 1,517 | 1,461 | 1,478 | -19 | -1.3 | 151,400 |
| 1/29 | 1,540 | 1,540 | 1,488 | 1,497 | -18 | -1.2 | 159,200 |
| 1/22 | 1,502 | 1,582 | 1,494 | 1,515 | -2 | -0.1 | 176,000 |
| 1/15 | 1,580 | 1,625 | 1,510 | 1,517 | -58 | -3.7 | 192,600 |
▶︎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