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
取引時間外
(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 | 4,200 | 4,245 | 4,115 | 4,220 | +45 | +1.1 | 107,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,580 | 1,625 | 1,510 | 1,517 | -58 | -3.7 | 192,600 |
| 1/8 | 1,540 | 1,577 | 1,502 | 1,575 | +40 | +2.6 | 195,200 |
| 12/30 | 1,502 | 1,552 | 1,486 | 1,535 | +33 | +2.2 | 185,600 |
| 12/25 | 1,485 | 1,517 | 1,429 | 1,502 | +17 | +1.1 | 218,800 |
| 12/18 | 1,475 | 1,517 | 1,455 | 1,485 | +16 | +1.1 | 182,000 |
| 12/11 | 1,435 | 1,474 | 1,393 | 1,469 | +48 | +3.4 | 174,400 |
| 12/4 | 1,460 | 1,483 | 1,399 | 1,421 | -30 | -2.1 | 330,400 |
| 11/27 | 1,497 | 1,525 | 1,445 | 1,451 | -17 | -1.2 | 273,800 |
| 11/20 | 1,515 | 1,555 | 1,445 | 1,468 | -32 | -2.1 | 228,200 |
| 11/13 | 1,467 | 1,547 | 1,464 | 1,500 | +38 | +2.6 | 304,600 |
| 11/6 | 1,349 | 1,468 | 1,347 | 1,462 | +113 | +8.4 | 275,200 |
| 10/30 | 1,337 | 1,377 | 1,321 | 1,349 | +12 | +0.9 | 167,600 |
| 10/23 | 1,361 | 1,423 | 1,327 | 1,337 | -13 | -1.0 | 144,200 |
| 10/16 | 1,409 | 1,409 | 1,343 | 1,350 | -59 | -4.2 | 119,000 |
| 10/9 | 1,490 | 1,490 | 1,391 | 1,409 | -56 | -3.8 | 253,800 |
| 10/2 | 1,478 | 1,552 | 1,438 | 1,465 | -2 | -0.1 | 381,400 |
| 9/25 | 1,415 | 1,507 | 1,410 | 1,467 | +43 | +3.0 | 414,600 |
| 9/18 | 1,353 | 1,454 | 1,320 | 1,424 | +85 | +6.4 | 473,200 |
| 9/11 | 1,254 | 1,372 | 1,239 | 1,339 | +104 | +8.4 | 291,600 |
| 9/4 | 1,280 | 1,305 | 1,210 | 1,235 | -46 | -3.6 | 255,600 |
| 8/28 | 1,253 | 1,296 | 1,225 | 1,281 | +46 | +3.7 | 134,000 |
| 8/21 | 1,250 | 1,264 | 1,220 | 1,235 | -22 | -1.8 | 121,600 |
| 8/14 | 1,215 | 1,298 | 1,215 | 1,257 | +3 | +0.2 | 207,200 |
| 8/7 | 1,215 | 1,274 | 1,211 | 1,254 | +30 | +2.5 | 170,400 |
| 7/31 | 1,245 | 1,264 | 1,217 | 1,224 | -9 | -0.7 | 172,600 |
| 7/22 | 1,230 | 1,254 | 1,210 | 1,233 | +1 | +0.1 | 114,200 |
| 7/17 | 1,194 | 1,245 | 1,182 | 1,232 | +63 | +5.4 | 132,800 |
| 7/10 | 1,192 | 1,218 | 1,169 | 1,169 | -23 | -1.9 | 129,400 |
| 7/3 | 1,220 | 1,239 | 1,156 | 1,192 | -28 | -2.3 | 201,600 |
| 6/26 | 1,178 | 1,250 | 1,178 | 1,220 | +49 | +4.2 | 189,400 |
▶︎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