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 |
|---|---|
| 2,600 (24/01/12) | 1,613 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,600 (24/01/12) | 1,670 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,813 | 1,847 | 1,772 | 1,795 | -9 | -0.5 | 255,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,750 | 1,958 | 1,726 | 1,804 | +134 | +8.0 | 930,100 |
| 4/19 | 2,036 | 2,041 | 1,670 | 1,670 | -446 | -21.1 | 896,600 |
| 4/12 | 2,180 | 2,182 | 2,091 | 2,116 | -45 | -2.1 | 214,900 |
| 4/5 | 2,277 | 2,277 | 2,125 | 2,161 | -103 | -4.6 | 285,700 |
| 3/29 | 2,332 | 2,361 | 2,231 | 2,264 | -67 | -2.9 | 228,000 |
| 3/22 | 2,349 | 2,370 | 2,300 | 2,331 | -18 | -0.8 | 161,300 |
| 3/15 | 2,312 | 2,396 | 2,284 | 2,349 | -2 | -0.1 | 243,700 |
| 3/8 | 2,420 | 2,446 | 2,312 | 2,351 | -51 | -2.1 | 391,000 |
| 3/1 | 2,465 | 2,490 | 2,350 | 2,402 | -86 | -3.5 | 761,600 |
| 2/22 | 2,530 | 2,577 | 2,463 | 2,488 | -24 | -1.0 | 437,300 |
| 2/16 | 2,501 | 2,553 | 2,465 | 2,512 | -26 | -1.0 | 360,100 |
| 2/9 | 2,478 | 2,566 | 2,460 | 2,538 | +81 | +3.3 | 358,600 |
| 2/2 | 2,398 | 2,534 | 2,398 | 2,457 | +86 | +3.6 | 498,400 |
| 1/26 | 2,283 | 2,394 | 2,268 | 2,371 | +120 | +5.3 | 337,600 |
| 1/19 | 2,515 | 2,515 | 2,183 | 2,251 | -313 | -12.2 | 627,300 |
| 1/12 | 2,134 | 2,600 | 2,132 | 2,564 | +437 | +20.6 | 676,200 |
| 1/5 | 2,134 | 2,186 | 2,103 | 2,127 | -8 | -0.4 | 89,300 |
| 12/29 | 2,184 | 2,184 | 2,051 | 2,135 | -25 | -1.2 | 242,000 |
| 12/22 | 2,055 | 2,174 | 2,020 | 2,160 | +96 | +4.7 | 217,600 |
| 12/15 | 2,089 | 2,199 | 2,054 | 2,064 | -17 | -0.8 | 319,600 |
| 12/8 | 2,099 | 2,127 | 2,065 | 2,081 | -45 | -2.1 | 263,200 |
| 12/1 | 2,103 | 2,154 | 2,071 | 2,126 | +23 | +1.1 | 222,500 |
| 11/24 | 2,100 | 2,151 | 2,054 | 2,103 | -8 | -0.4 | 211,800 |
| 11/17 | 2,179 | 2,188 | 2,069 | 2,111 | -26 | -1.2 | 337,400 |
| 11/10 | 1,984 | 2,165 | 1,962 | 2,137 | +178 | +9.1 | 557,400 |
| 11/2 | 1,970 | 1,995 | 1,903 | 1,959 | -11 | -0.6 | 281,600 |
| 10/27 | 1,982 | 1,999 | 1,840 | 1,970 | +12 | +0.6 | 512,400 |
| 10/20 | 1,755 | 2,023 | 1,744 | 1,958 | +176 | +9.9 | 809,200 |
| 10/13 | 1,720 | 1,807 | 1,680 | 1,782 | +70 | +4.1 | 779,600 |
| 10/6 | 1,852 | 1,868 | 1,660 | 1,712 | -154 | -8.3 | 502,400 |
▶︎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