！決算発表予定日 2021/05/11
7748ＪＱ信用
業種 精密機器
ホロン 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 6,440 (21/01/20) | 4,500 (21/03/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 5,080 | 5,080 | 5,000 | 5,000 | -70 | -1.4 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 5,100 | 5,140 | 5,020 | 5,070 | -60 | -1.2 | 5,300 |
| 4/8 | 5,110 | 5,140 | 5,050 | 5,130 | -40 | -0.8 | 7,600 |
| 4/7 | 5,080 | 5,170 | 5,050 | 5,170 | +70 | +1.4 | 11,700 |
| 4/6 | 5,320 | 5,320 | 5,080 | 5,100 | -200 | -3.8 | 16,600 |
| 4/5 | 5,400 | 5,410 | 5,220 | 5,300 | +10 | +0.2 | 25,800 |
| 4/2 | 5,080 | 5,290 | 5,040 | 5,290 | +280 | +5.6 | 46,600 |
| 4/1 | 4,960 | 5,060 | 4,905 | 5,010 | +170 | +3.5 | 21,800 |
| 3/31 | 4,805 | 4,945 | 4,745 | 4,840 | +35 | +0.7 | 11,500 |
| 3/30 | 4,740 | 4,855 | 4,700 | 4,805 | +65 | +1.4 | 5,200 |
| 3/29 | 4,805 | 4,850 | 4,710 | 4,740 | -60 | -1.3 | 7,900 |
| 3/26 | 4,740 | 4,800 | 4,720 | 4,800 | +65 | +1.4 | 5,900 |
| 3/25 | 4,775 | 4,800 | 4,710 | 4,735 | -40 | -0.8 | 4,900 |
| 3/24 | 4,750 | 4,875 | 4,700 | 4,775 | -30 | -0.6 | 7,800 |
| 3/23 | 4,975 | 4,975 | 4,805 | 4,805 | -105 | -2.1 | 7,700 |
| 3/22 | 4,920 | 4,925 | 4,840 | 4,910 | +60 | +1.2 | 7,000 |
| 3/19 | 4,870 | 4,960 | 4,830 | 4,850 | -100 | -2.0 | 9,000 |
| 3/18 | 4,810 | 5,020 | 4,760 | 4,950 | +210 | +4.4 | 23,700 |
| 3/17 | 4,795 | 4,820 | 4,730 | 4,740 | -15 | -0.3 | 4,800 |
| 3/16 | 4,640 | 4,840 | 4,640 | 4,755 | +120 | +2.6 | 17,300 |
| 3/15 | 4,615 | 4,635 | 4,580 | 4,635 | -5 | -0.1 | 3,100 |
| 3/12 | 4,550 | 4,670 | 4,550 | 4,640 | +40 | +0.9 | 6,800 |
| 3/11 | 4,690 | 4,690 | 4,550 | 4,600 | -20 | -0.4 | 5,700 |
| 3/10 | 4,740 | 4,740 | 4,620 | 4,620 | +15 | +0.3 | 3,400 |
| 3/9 | 4,550 | 4,650 | 4,500 | 4,605 | +35 | +0.8 | 12,200 |
| 3/8 | 4,710 | 4,710 | 4,570 | 4,570 | -85 | -1.8 | 13,200 |
| 3/5 | 4,735 | 4,740 | 4,590 | 4,655 | -130 | -2.7 | 21,000 |
| 3/4 | 4,735 | 4,805 | 4,720 | 4,785 | -5 | -0.1 | 11,800 |
| 3/3 | 4,880 | 4,935 | 4,765 | 4,790 | -90 | -1.8 | 8,900 |
| 3/2 | 4,980 | 5,050 | 4,850 | 4,880 | -65 | -1.3 | 18,300 |
| 3/1 | 4,715 | 4,960 | 4,715 | 4,945 | +240 | +5.1 | 31,500 |
▶︎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