！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
2,228.9
円
(13:26)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,221 | 2,350 | 2,207 | 2,221 | -19 | -0.9 | 449,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,471 | 2,497 | 2,137 | 2,240 | -228 | -9.2 | 887,800 |
| 24/10 | 2,280 | 2,619 | 2,158 | 2,468 | +138 | +5.9 | 1,879,100 |
| 24/09 | 1,937 | 2,355 | 1,884 | 2,330 | +345 | +17.4 | 1,413,300 |
| 24/08 | 1,792 | 2,025 | 1,750 | 1,985 | +185 | +10.3 | 3,880,000 |
| 24/07 | 1,926 | 1,926 | 1,607 | 1,800 | -133 | -6.9 | 2,495,000 |
| 24/06 | 1,862 | 2,036 | 1,857 | 1,933 | +61 | +3.3 | 731,100 |
| 24/05 | 1,806 | 1,968 | 1,794 | 1,872 | +82 | +4.6 | 997,200 |
| 24/04 | 2,277 | 2,277 | 1,670 | 1,790 | -474 | -20.9 | 2,410,300 |
| 24/03 | 2,383 | 2,446 | 2,231 | 2,264 | -119 | -5.0 | 1,094,100 |
| 24/02 | 2,478 | 2,577 | 2,350 | 2,383 | -92 | -3.7 | 2,031,300 |
| 24/01 | 2,134 | 2,600 | 2,103 | 2,475 | +340 | +15.9 | 2,045,000 |
| 23/12 | 2,113 | 2,199 | 2,020 | 2,135 | +23 | +1.1 | 1,099,300 |
| 23/11 | 1,943 | 2,188 | 1,918 | 2,112 | +169 | +8.7 | 1,393,000 |
| 23/10 | 1,852 | 2,023 | 1,660 | 1,943 | +77 | +4.1 | 2,764,400 |
| 23/09 | 1,937 | 1,994 | 1,814 | 1,866 | -91 | -4.7 | 2,556,700 |
| 23/08 | 1,785 | 2,018 | 1,781 | 1,957 | +187 | +10.6 | 2,956,400 |
| 23/07 | 2,080 | 2,080 | 1,741 | 1,770 | -140 | -7.3 | 2,772,900 |
| 23/06 | 1,677 | 1,920 | 1,613 | 1,910 | +233 | +13.9 | 1,425,800 |
| 23/05 | 1,741 | 1,834 | 1,645 | 1,677 | -39 | -2.3 | 1,723,400 |
| 23/04 | 1,650 | 1,809 | 1,454 | 1,716 | +62 | +3.8 | 4,147,100 |
| 23/03 | 1,470 | 1,660 | 1,405 | 1,654 | +183 | +12.4 | 1,567,900 |
| 23/02 | 1,547 | 1,615 | 1,430 | 1,471 | -74 | -4.8 | 2,301,400 |
| 23/01 | 1,210 | 1,620 | 1,156 | 1,545 | +331 | +27.3 | 2,710,200 |
| 22/12 | 1,296 | 1,317 | 1,135 | 1,214 | -72 | -5.6 | 999,800 |
| 22/11 | 1,120 | 1,293 | 1,060 | 1,286 | +154 | +13.6 | 918,700 |
| 22/10 | 1,049 | 1,141 | 1,003 | 1,132 | +67 | +6.3 | 1,249,000 |
| 22/09 | 1,061 | 1,084 | 1,017 | 1,065 | -1 | -0.1 | 715,300 |
| 22/08 | 1,130 | 1,207 | 1,057 | 1,066 | -65 | -5.8 | 1,770,600 |
| 22/07 | 1,121 | 1,169 | 1,028 | 1,131 | +9 | +0.8 | 891,500 |
| 22/06 | 1,097 | 1,161 | 1,052 | 1,122 | +24 | +2.2 | 713,300 |
▶︎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
