7744東証P貸借
業種 精密機器
ノーリツ鋼機 株価時系列データ
PTS
4,301
円
(17:35)
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 |
|---|---|
| 4,660 (24/06/14) | 2,805 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,660 (24/06/14) | 2,860 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 4,300 | 4,655 | 4,280 | 4,615 | +390 | +9.2 | 703,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 2,035 | 2,081 | 1,861 | 1,934 | -142 | -6.8 | 808,000 |
| 7/12 | 2,071 | 2,170 | 2,044 | 2,076 | +21 | +1.0 | 1,124,300 |
| 7/5 | 2,123 | 2,176 | 1,950 | 2,055 | -47 | -2.2 | 1,105,500 |
| 6/28 | 2,003 | 2,154 | 2,000 | 2,102 | +87 | +4.3 | 712,600 |
| 6/21 | 1,947 | 2,056 | 1,907 | 2,015 | +76 | +3.9 | 632,800 |
| 6/14 | 1,850 | 1,955 | 1,838 | 1,939 | +132 | +7.3 | 729,800 |
| 6/7 | 1,690 | 1,841 | 1,625 | 1,807 | +99 | +5.8 | 1,202,000 |
| 5/31 | 1,660 | 1,770 | 1,658 | 1,708 | +60 | +3.6 | 724,100 |
| 5/24 | 1,706 | 1,732 | 1,597 | 1,648 | -18 | -1.1 | 887,000 |
| 5/17 | 1,986 | 2,050 | 1,619 | 1,666 | -320 | -16.1 | 1,596,600 |
| 5/10 | 2,115 | 2,130 | 1,985 | 1,986 | -144 | -6.8 | 476,000 |
| 4/26 | 2,043 | 2,139 | 2,033 | 2,130 | +62 | +3.0 | 455,500 |
| 4/19 | 2,087 | 2,136 | 1,985 | 2,068 | -7 | -0.3 | 645,400 |
| 4/12 | 2,171 | 2,198 | 2,067 | 2,075 | -105 | -4.8 | 621,100 |
| 4/5 | 2,530 | 2,535 | 2,127 | 2,180 | -283 | -11.5 | 1,515,700 |
| 3/29 | 2,410 | 2,514 | 2,360 | 2,463 | -16 | -0.7 | 889,700 |
| 3/22 | 2,383 | 2,497 | 2,317 | 2,479 | +119 | +5.0 | 881,900 |
| 3/15 | 2,321 | 2,419 | 2,301 | 2,360 | +58 | +2.5 | 930,500 |
| 3/8 | 2,241 | 2,399 | 2,230 | 2,302 | +113 | +5.2 | 876,100 |
| 3/1 | 2,177 | 2,284 | 2,134 | 2,189 | +19 | +0.9 | 718,500 |
| 2/22 | 2,134 | 2,204 | 2,101 | 2,170 | +73 | +3.5 | 600,300 |
| 2/15 | 1,895 | 2,186 | 1,890 | 2,097 | +282 | +15.5 | 1,414,500 |
| 2/8 | 1,819 | 1,936 | 1,797 | 1,815 | +36 | +2.0 | 866,000 |
| 2/1 | 1,730 | 1,788 | 1,665 | 1,779 | +66 | +3.9 | 691,900 |
| 1/25 | 1,690 | 1,733 | 1,602 | 1,713 | +72 | +4.4 | 1,011,200 |
| 1/18 | 1,546 | 1,659 | 1,534 | 1,641 | +62 | +3.9 | 440,700 |
| 1/11 | 1,510 | 1,623 | 1,487 | 1,579 | +122 | +8.4 | 836,900 |
| 1/4 | 1,441 | 1,459 | 1,420 | 1,457 | -48 | -3.2 | 133,500 |
| 12/28 | 1,372 | 1,559 | 1,362 | 1,505 | ー | ー | 945,600 |
▶︎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
