！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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,619 (24/10/21) | 1,607 (24/07/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 2,116 | 2,121 | 2,060 | 2,075 | -31 | -1.5 | 41,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,493 | 1,809 | 1,473 | 1,541 | +78 | +5.3 | 1,724,600 |
| 4/7 | 1,650 | 1,662 | 1,454 | 1,463 | -191 | -11.6 | 953,400 |
| 3/31 | 1,538 | 1,660 | 1,529 | 1,654 | +109 | +7.1 | 457,500 |
| 3/24 | 1,478 | 1,553 | 1,442 | 1,545 | +60 | +4.0 | 261,100 |
| 3/17 | 1,484 | 1,495 | 1,405 | 1,485 | -24 | -1.6 | 317,900 |
| 3/10 | 1,470 | 1,573 | 1,469 | 1,509 | +53 | +3.6 | 382,000 |
| 3/3 | 1,451 | 1,507 | 1,422 | 1,456 | -23 | -1.6 | 317,800 |
| 2/24 | 1,564 | 1,564 | 1,430 | 1,479 | -100 | -6.3 | 765,800 |
| 2/17 | 1,573 | 1,598 | 1,515 | 1,579 | -21 | -1.3 | 562,800 |
| 2/10 | 1,547 | 1,615 | 1,487 | 1,600 | +54 | +3.5 | 582,200 |
| 2/3 | 1,598 | 1,605 | 1,536 | 1,546 | -71 | -4.4 | 429,300 |
| 1/27 | 1,441 | 1,620 | 1,411 | 1,617 | +186 | +13.0 | 586,800 |
| 1/20 | 1,558 | 1,558 | 1,351 | 1,431 | -66 | -4.4 | 1,512,200 |
| 1/13 | 1,201 | 1,497 | 1,175 | 1,497 | +302 | +25.3 | 177,500 |
| 1/6 | 1,210 | 1,210 | 1,156 | 1,195 | -19 | -1.6 | 226,600 |
| 12/30 | 1,141 | 1,231 | 1,135 | 1,214 | +73 | +6.4 | 232,400 |
| 12/23 | 1,200 | 1,220 | 1,139 | 1,141 | -65 | -5.4 | 266,900 |
| 12/16 | 1,250 | 1,256 | 1,203 | 1,206 | -49 | -3.9 | 127,800 |
| 12/9 | 1,288 | 1,317 | 1,227 | 1,255 | -53 | -4.1 | 229,000 |
| 12/2 | 1,250 | 1,315 | 1,242 | 1,308 | +58 | +4.6 | 307,100 |
| 11/25 | 1,200 | 1,260 | 1,177 | 1,250 | +46 | +3.8 | 144,500 |
| 11/18 | 1,170 | 1,209 | 1,157 | 1,204 | +27 | +2.3 | 180,600 |
| 11/11 | 1,060 | 1,186 | 1,060 | 1,177 | +88 | +8.1 | 210,400 |
| 11/4 | 1,100 | 1,141 | 1,066 | 1,089 | -22 | -2.0 | 352,600 |
| 10/28 | 1,036 | 1,115 | 1,003 | 1,111 | +76 | +7.3 | 456,400 |
| 10/21 | 1,035 | 1,060 | 1,020 | 1,035 | -16 | -1.5 | 180,100 |
| 10/14 | 1,038 | 1,089 | 1,021 | 1,051 | +8 | +0.8 | 249,700 |
| 10/7 | 1,049 | 1,107 | 1,037 | 1,043 | -22 | -2.1 | 230,000 |
| 9/30 | 1,047 | 1,084 | 1,029 | 1,065 | +2 | +0.2 | 215,300 |
| 9/22 | 1,062 | 1,070 | 1,053 | 1,063 | -3 | -0.3 | 51,700 |
▶︎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
