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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,555 | 1,569 | 1,428 | 1,473 | -72 | -4.7 | 1,386,900 |
| 2/7 | 1,538 | 1,605 | 1,515 | 1,545 | -61 | -3.8 | 983,300 |
| 1/31 | 1,526 | 1,627 | 1,476 | 1,606 | +65 | +4.2 | 1,945,600 |
| 1/24 | 1,531 | 1,595 | 1,524 | 1,541 | +22 | +1.5 | 1,404,200 |
| 1/17 | 1,501 | 1,527 | 1,471 | 1,519 | +22 | +1.5 | 833,300 |
| 1/10 | 1,500 | 1,502 | 1,427 | 1,497 | -17 | -1.1 | 1,565,500 |
| 12/30 | 1,529 | 1,530 | 1,510 | 1,514 | -15 | -1.0 | 245,900 |
| 12/27 | 1,590 | 1,599 | 1,508 | 1,529 | -80 | -5.0 | 2,250,900 |
| 12/20 | 1,800 | 1,852 | 1,602 | 1,609 | -185 | -10.3 | 3,005,500 |
| 12/13 | 1,886 | 1,946 | 1,784 | 1,794 | -61 | -3.3 | 1,935,900 |
| 12/6 | 1,888 | 1,906 | 1,808 | 1,855 | -47 | -2.5 | 1,536,400 |
| 11/29 | 1,748 | 1,911 | 1,736 | 1,902 | +154 | +8.8 | 1,278,500 |
| 11/22 | 1,670 | 1,796 | 1,654 | 1,748 | +80 | +4.8 | 2,194,900 |
| 11/15 | 1,708 | 2,066 | 1,615 | 1,668 | -22 | -1.3 | 5,688,000 |
| 11/8 | 1,587 | 1,705 | 1,582 | 1,690 | +119 | +7.6 | 1,512,300 |
| 11/1 | 1,506 | 1,593 | 1,506 | 1,571 | +69 | +4.6 | 1,098,400 |
| 10/25 | 1,505 | 1,546 | 1,495 | 1,502 | -16 | -1.1 | 741,900 |
| 10/18 | 1,539 | 1,571 | 1,513 | 1,518 | -8 | -0.5 | 694,800 |
| 10/11 | 1,573 | 1,584 | 1,507 | 1,526 | -31 | -2.0 | 1,101,700 |
| 10/4 | 1,709 | 1,794 | 1,534 | 1,557 | -186 | -10.7 | 2,369,600 |
| 9/27 | 1,763 | 1,838 | 1,728 | 1,743 | -21 | -1.2 | 1,069,100 |
| 9/20 | 1,924 | 1,952 | 1,762 | 1,764 | -177 | -9.1 | 802,800 |
| 9/13 | 1,838 | 1,994 | 1,837 | 1,941 | +93 | +5.0 | 953,800 |
| 9/6 | 1,793 | 1,885 | 1,720 | 1,848 | +62 | +3.5 | 1,141,000 |
| 8/30 | 1,785 | 1,811 | 1,674 | 1,786 | -64 | -3.5 | 889,300 |
| 8/23 | 1,838 | 1,917 | 1,803 | 1,850 | +24 | +1.3 | 737,500 |
| 8/16 | 1,881 | 1,986 | 1,812 | 1,826 | -60 | -3.2 | 1,156,800 |
| 8/9 | 1,856 | 1,904 | 1,659 | 1,886 | +2 | +0.1 | 1,073,200 |
| 8/2 | 1,900 | 1,957 | 1,854 | 1,884 | -28 | -1.5 | 553,900 |
| 7/26 | 1,934 | 1,965 | 1,846 | 1,912 | -22 | -1.1 | 922,300 |
▶︎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
