！決算発表予定日 2025/01/14
7818東証P貸借
業種 その他製品
トランザクション 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,619 (24/10/21) | 1,607 (24/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,619 (24/10/21) | 1,607 (24/07/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,245 | 2,274 | 2,204 | 2,206 | -39 | -1.7 | 33,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,900 | 1,918 | 1,839 | 1,891 | +52 | +2.8 | 298,300 |
| 8/5 | 1,752 | 1,909 | 1,750 | 1,839 | +53 | +3.0 | 457,700 |
| 8/2 | 1,816 | 1,838 | 1,786 | 1,786 | -79 | -4.2 | 230,000 |
| 8/1 | 1,792 | 1,867 | 1,776 | 1,865 | +65 | +3.6 | 226,300 |
| 7/31 | 1,759 | 1,800 | 1,713 | 1,800 | +32 | +1.8 | 92,500 |
| 7/30 | 1,764 | 1,785 | 1,763 | 1,768 | -5 | -0.3 | 57,800 |
| 7/29 | 1,794 | 1,794 | 1,750 | 1,773 | +19 | +1.1 | 115,000 |
| 7/26 | 1,745 | 1,767 | 1,721 | 1,754 | +11 | +0.6 | 95,300 |
| 7/25 | 1,730 | 1,776 | 1,712 | 1,743 | +14 | +0.8 | 150,300 |
| 7/24 | 1,707 | 1,744 | 1,706 | 1,729 | +29 | +1.7 | 88,600 |
| 7/23 | 1,709 | 1,721 | 1,694 | 1,700 | +13 | +0.8 | 104,600 |
| 7/22 | 1,672 | 1,700 | 1,670 | 1,687 | +20 | +1.2 | 102,100 |
| 7/19 | 1,716 | 1,730 | 1,667 | 1,667 | -49 | -2.9 | 175,100 |
| 7/18 | 1,667 | 1,765 | 1,660 | 1,716 | +50 | +3.0 | 162,200 |
| 7/17 | 1,667 | 1,676 | 1,652 | 1,666 | +15 | +0.9 | 108,600 |
| 7/16 | 1,702 | 1,706 | 1,641 | 1,651 | -44 | -2.6 | 226,200 |
| 7/12 | 1,627 | 1,715 | 1,607 | 1,695 | -92 | -5.2 | 404,600 |
| 7/11 | 1,778 | 1,790 | 1,755 | 1,787 | -5 | -0.3 | 122,200 |
| 7/10 | 1,793 | 1,794 | 1,761 | 1,792 | -6 | -0.3 | 71,800 |
| 7/9 | 1,795 | 1,809 | 1,771 | 1,798 | +2 | +0.1 | 88,100 |
| 7/8 | 1,811 | 1,820 | 1,795 | 1,796 | -10 | -0.6 | 41,600 |
| 7/5 | 1,840 | 1,842 | 1,785 | 1,806 | -35 | -1.9 | 84,300 |
| 7/4 | 1,845 | 1,855 | 1,831 | 1,841 | +1 | +0.1 | 33,200 |
| 7/3 | 1,860 | 1,870 | 1,834 | 1,840 | -17 | -0.9 | 50,100 |
| 7/2 | 1,860 | 1,898 | 1,847 | 1,857 | -14 | -0.8 | 83,100 |
| 7/1 | 1,926 | 1,926 | 1,871 | 1,871 | -62 | -3.2 | 37,700 |
| 6/28 | 1,956 | 1,956 | 1,900 | 1,933 | -23 | -1.2 | 54,300 |
| 6/27 | 1,967 | 1,988 | 1,952 | 1,956 | -30 | -1.5 | 36,900 |
| 6/26 | 1,974 | 1,997 | 1,962 | 1,986 | +12 | +0.6 | 37,400 |
| 6/25 | 2,000 | 2,006 | 1,952 | 1,974 | -5 | -0.3 | 44,800 |
▶︎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
