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 |
|---|---|
| 4,290 (24/07/01) | 2,385 (23/08/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,290 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 4,225 | 4,290 | 4,035 | 4,045 | -175 | -4.2 | 196,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,200 | 1,238 | 1,169 | 1,171 | -19 | -1.6 | 245,600 |
| 6/12 | 1,215 | 1,241 | 1,161 | 1,190 | -33 | -2.7 | 206,800 |
| 6/5 | 1,205 | 1,243 | 1,165 | 1,223 | +10 | +0.8 | 172,400 |
| 5/29 | 1,112 | 1,227 | 1,095 | 1,213 | +121 | +11.1 | 254,000 |
| 5/22 | 1,063 | 1,107 | 1,039 | 1,092 | +29 | +2.7 | 174,800 |
| 5/15 | 996 | 1,067 | 967 | 1,063 | +76 | +7.7 | 402,800 |
| 5/8 | 1,011 | 1,011 | 974 | 987 | -23 | -2.3 | 77,400 |
| 5/1 | 1,028 | 1,054 | 995 | 1,010 | -13 | -1.3 | 129,000 |
| 4/24 | 1,023 | 1,039 | 969 | 1,023 | -19 | -1.8 | 178,800 |
| 4/17 | 1,060 | 1,076 | 988 | 1,042 | -17 | -1.6 | 280,000 |
| 4/10 | 937 | 1,087 | 925 | 1,059 | +110 | +11.6 | 340,000 |
| 4/3 | 1,209 | 1,220 | 905 | 949 | -291 | -23.5 | 862,000 |
| 3/27 | 1,085 | 1,241 | 1,010 | 1,240 | +154 | +14.2 | 426,600 |
| 3/19 | 880 | 1,121 | 828 | 1,086 | +201 | +22.7 | 287,400 |
| 3/13 | 991 | 1,033 | 838 | 885 | -131 | -12.9 | 410,400 |
| 3/6 | 973 | 1,098 | 973 | 1,016 | +23 | +2.3 | 328,000 |
| 2/28 | 1,093 | 1,093 | 984 | 993 | -124 | -11.1 | 274,400 |
| 2/21 | 1,150 | 1,153 | 1,115 | 1,117 | -43 | -3.7 | 127,600 |
| 2/14 | 1,130 | 1,163 | 1,130 | 1,160 | +15 | +1.3 | 125,400 |
| 2/7 | 1,061 | 1,167 | 1,057 | 1,145 | +72 | +6.7 | 166,000 |
| 1/31 | 1,087 | 1,093 | 1,054 | 1,073 | -42 | -3.8 | 145,200 |
| 1/24 | 1,085 | 1,134 | 1,085 | 1,115 | +30 | +2.8 | 126,200 |
| 1/17 | 1,125 | 1,125 | 1,080 | 1,085 | -42 | -3.7 | 113,200 |
| 1/10 | 1,139 | 1,167 | 1,121 | 1,127 | -55 | -4.7 | 136,800 |
| 12/30 | 1,174 | 1,185 | 1,163 | 1,182 | +2 | +0.2 | 33,000 |
| 12/27 | 1,178 | 1,182 | 1,141 | 1,180 | +22 | +1.9 | 156,000 |
| 12/20 | 1,165 | 1,188 | 1,150 | 1,158 | -7 | -0.6 | 284,800 |
| 12/13 | 1,170 | 1,194 | 1,149 | 1,165 | +5 | +0.4 | 208,200 |
| 12/6 | 1,166 | 1,170 | 1,126 | 1,160 | +3 | +0.3 | 190,200 |
| 11/29 | 1,153 | 1,185 | 1,138 | 1,157 | +2 | +0.2 | 217,600 |
▶︎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