！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
2,052.9
円
取引時間外
(15:23)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,104 | 2,121 | 2,040 | 2,045 | -30 | -1.5 | 121,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,056 | 1,072 | 1,037 | 1,066 | +10 | +1.0 | 132,000 |
| 9/9 | 1,072 | 1,074 | 1,017 | 1,056 | -24 | -2.2 | 170,200 |
| 9/2 | 1,100 | 1,117 | 1,050 | 1,080 | -33 | -3.0 | 516,300 |
| 8/26 | 1,133 | 1,158 | 1,113 | 1,113 | -29 | -2.5 | 358,700 |
| 8/19 | 1,131 | 1,166 | 1,117 | 1,142 | +11 | +1.0 | 387,800 |
| 8/12 | 1,130 | 1,147 | 1,121 | 1,131 | -4 | -0.4 | 263,400 |
| 8/5 | 1,130 | 1,207 | 1,129 | 1,135 | +4 | +0.4 | 390,500 |
| 7/29 | 1,045 | 1,139 | 1,041 | 1,131 | +81 | +7.7 | 280,400 |
| 7/22 | 1,064 | 1,070 | 1,028 | 1,050 | -14 | -1.3 | 218,300 |
| 7/15 | 1,150 | 1,169 | 1,062 | 1,064 | -75 | -6.6 | 213,600 |
| 7/8 | 1,118 | 1,156 | 1,112 | 1,139 | +30 | +2.7 | 149,200 |
| 7/1 | 1,112 | 1,161 | 1,092 | 1,109 | -5 | -0.5 | 258,700 |
| 6/24 | 1,090 | 1,118 | 1,052 | 1,114 | +24 | +2.2 | 162,700 |
| 6/17 | 1,078 | 1,117 | 1,070 | 1,090 | -11 | -1.0 | 98,200 |
| 6/10 | 1,080 | 1,127 | 1,071 | 1,101 | -4 | -0.4 | 128,700 |
| 6/3 | 1,038 | 1,115 | 1,034 | 1,105 | +74 | +7.2 | 271,300 |
| 5/27 | 1,036 | 1,051 | 995 | 1,031 | +7 | +0.7 | 188,200 |
| 5/20 | 1,033 | 1,060 | 1,000 | 1,024 | +2 | +0.2 | 182,500 |
| 5/13 | 1,009 | 1,027 | 949 | 1,022 | +13 | +1.3 | 173,200 |
| 5/6 | 1,036 | 1,045 | 1,000 | 1,009 | -42 | -4.0 | 66,000 |
| 4/28 | 1,032 | 1,061 | 995 | 1,051 | +19 | +1.8 | 280,800 |
| 4/22 | 1,045 | 1,088 | 1,009 | 1,032 | -25 | -2.4 | 228,600 |
| 4/15 | 1,015 | 1,057 | 974 | 1,057 | +43 | +4.2 | 189,800 |
| 4/8 | 1,013 | 1,036 | 979 | 1,014 | +9 | +0.9 | 161,700 |
| 4/1 | 961 | 1,006 | 948 | 1,005 | +46 | +4.8 | 120,700 |
| 3/25 | 942 | 971 | 934 | 959 | +27 | +2.9 | 123,400 |
| 3/18 | 892 | 945 | 891 | 932 | +45 | +5.1 | 135,100 |
| 3/11 | 900 | 902 | 842 | 887 | -19 | -2.1 | 202,400 |
| 3/4 | 965 | 998 | 906 | 906 | -60 | -6.2 | 200,400 |
| 2/25 | 966 | 989 | 921 | 966 | -30 | -3.0 | 554,800 |
▶︎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
