！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
2,208.9
円
取引時間外
(15:22)
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 | 2,204 | 2,206 | -34 | -1.5 | 463,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,036 | 1,098 | 949 | 1,098 | +47 | +4.5 | 786,200 |
| 22/04 | 989 | 1,088 | 974 | 1,051 | +57 | +5.7 | 889,800 |
| 22/03 | 991 | 1,003 | 842 | 994 | -2 | -0.2 | 712,800 |
| 22/02 | 1,125 | 1,125 | 921 | 996 | -124 | -11.1 | 1,523,800 |
| 22/01 | 1,088 | 1,169 | 1,031 | 1,120 | +40 | +3.7 | 859,900 |
| 21/12 | 973 | 1,088 | 940 | 1,080 | +113 | +11.7 | 708,800 |
| 21/11 | 1,150 | 1,175 | 966 | 967 | -183 | -15.9 | 772,600 |
| 21/10 | 1,200 | 1,221 | 1,058 | 1,150 | -50 | -4.2 | 1,483,000 |
| 21/09 | 1,086 | 1,245 | 1,086 | 1,200 | +115 | +10.6 | 981,400 |
| 21/08 | 1,275 | 1,280 | 1,050 | 1,085 | -183 | -14.4 | 1,773,300 |
| 21/07 | 1,500 | 1,530 | 1,221 | 1,268 | -239 | -15.9 | 1,717,700 |
| 21/06 | 1,360 | 1,512 | 1,301 | 1,507 | +142 | +10.4 | 988,900 |
| 21/05 | 1,295 | 1,454 | 1,287 | 1,365 | +65 | +5.0 | 1,181,400 |
| 21/04 | 1,310 | 1,373 | 1,190 | 1,300 | -9 | -0.7 | 2,386,000 |
| 21/03 | 1,116 | 1,335 | 1,108 | 1,309 | +193 | +17.3 | 1,928,000 |
| 21/02 | 1,046 | 1,174 | 1,044 | 1,116 | +63 | +6.0 | 2,672,300 |
| 21/01 | 936 | 1,102 | 922 | 1,053 | +123 | +13.2 | 2,843,700 |
| 20/12 | 938 | 973 | 905 | 930 | -8 | -0.9 | 2,052,600 |
| 20/11 | 922 | 972 | 908 | 938 | +21 | +2.3 | 1,805,600 |
| 20/10 | 1,200 | 1,267 | 900 | 917 | -253 | -21.6 | 4,938,900 |
| 20/09 | 1,190 | 1,214 | 1,063 | 1,170 | +35 | +3.1 | 3,319,600 |
| 20/08 | 1,070 | 1,220 | 1,054 | 1,135 | +75 | +7.1 | 3,441,300 |
| 20/07 | 1,099 | 1,256 | 964 | 1,060 | -23 | -2.1 | 5,407,500 |
| 20/06 | 1,056 | 1,098 | 1,010 | 1,083 | +54 | +5.3 | 1,369,900 |
| 20/05 | 974 | 1,040 | 923 | 1,029 | +52 | +5.3 | 1,664,000 |
| 20/04 | 827 | 1,003 | 758 | 977 | +162 | +19.9 | 3,013,500 |
| 20/03 | 813 | 920 | 611 | 815 | -26 | -3.1 | 3,738,600 |
| 20/02 | 1,150 | 1,180 | 840 | 841 | -238 | -22.1 | 2,697,300 |
| 20/01 | 1,015 | 1,220 | 971 | 1,079 | +61 | +6.0 | 4,065,400 |
| 19/12 | 1,000 | 1,098 | 966 | 1,018 | +18 | +1.8 | 2,048,600 |
▶︎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
