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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,516 | 1,594 | 1,510 | 1,585 | +72 | +4.8 | 559,400 |
| 9/4 | 1,558 | 1,600 | 1,501 | 1,513 | -33 | -2.1 | 606,200 |
| 8/28 | 1,545 | 1,602 | 1,530 | 1,546 | +16 | +1.1 | 909,900 |
| 8/21 | 1,510 | 1,537 | 1,436 | 1,530 | -72 | -4.5 | 1,739,900 |
| 8/14 | 1,525 | 1,619 | 1,508 | 1,602 | +78 | +5.1 | 945,200 |
| 8/7 | 1,514 | 1,542 | 1,464 | 1,524 | +22 | +1.5 | 887,200 |
| 7/31 | 1,498 | 1,565 | 1,481 | 1,502 | -29 | -1.9 | 643,700 |
| 7/22 | 1,474 | 1,561 | 1,469 | 1,531 | +39 | +2.6 | 373,000 |
| 7/17 | 1,535 | 1,602 | 1,485 | 1,492 | +4 | +0.3 | 979,300 |
| 7/10 | 1,542 | 1,694 | 1,484 | 1,488 | +46 | +3.2 | 2,324,900 |
| 7/3 | 1,488 | 1,515 | 1,401 | 1,442 | -58 | -3.9 | 825,800 |
| 6/26 | 1,550 | 1,597 | 1,477 | 1,500 | -77 | -4.9 | 928,000 |
| 6/19 | 1,432 | 1,603 | 1,370 | 1,577 | +151 | +10.6 | 1,711,400 |
| 6/12 | 1,518 | 1,557 | 1,355 | 1,426 | -95 | -6.3 | 1,671,700 |
| 6/5 | 1,445 | 1,575 | 1,429 | 1,521 | +76 | +5.3 | 1,285,200 |
| 5/29 | 1,495 | 1,549 | 1,437 | 1,445 | -7 | -0.5 | 1,753,200 |
| 5/22 | 1,439 | 1,512 | 1,329 | 1,452 | +163 | +12.7 | 2,463,100 |
| 5/15 | 1,239 | 1,294 | 1,217 | 1,289 | +64 | +5.2 | 1,012,200 |
| 5/8 | 1,195 | 1,245 | 1,191 | 1,225 | +2 | +0.2 | 424,200 |
| 5/1 | 1,158 | 1,273 | 1,155 | 1,223 | +89 | +7.9 | 1,518,700 |
| 4/24 | 1,073 | 1,153 | 1,056 | 1,134 | +81 | +7.7 | 1,724,500 |
| 4/17 | 1,016 | 1,085 | 982 | 1,053 | +38 | +3.7 | 1,129,700 |
| 4/10 | 895 | 1,020 | 858 | 1,015 | +121 | +13.5 | 1,393,100 |
| 4/3 | 900 | 957 | 865 | 894 | -58 | -6.1 | 1,308,400 |
| 3/27 | 786 | 979 | 774 | 952 | +186 | +24.3 | 2,123,700 |
| 3/19 | 882 | 939 | 748 | 766 | -104 | -12.0 | 2,224,000 |
| 3/13 | 1,075 | 1,090 | 826 | 870 | -256 | -22.7 | 2,422,600 |
| 3/6 | 1,276 | 1,417 | 1,122 | 1,126 | -156 | -12.2 | 2,757,500 |
| 2/28 | 1,420 | 1,459 | 1,269 | 1,282 | -217 | -14.5 | 1,370,500 |
| 2/21 | 1,441 | 1,535 | 1,422 | 1,499 | +26 | +1.8 | 1,046,400 |
▶︎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
