7914東証P貸借
業種 その他製品
共同印刷 株価時系列データ
PTS
3,954
円
(09:39)
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 |
|---|---|
| 4,200 (24/11/25) | 2,951 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,200 (24/11/25) | 2,951 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,985 | 3,985 | 3,935 | 3,960 | -25 | -0.6 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,995 | 4,015 | 3,955 | 3,985 | -10 | -0.3 | 9,900 |
| 12/16 | 4,075 | 4,125 | 3,995 | 3,995 | -80 | -2.0 | 7,600 |
| 12/13 | 4,000 | 4,100 | 4,000 | 4,075 | +20 | +0.5 | 19,000 |
| 12/12 | 4,095 | 4,095 | 4,040 | 4,055 | -40 | -1.0 | 17,800 |
| 12/11 | 3,985 | 4,145 | 3,985 | 4,095 | +110 | +2.8 | 23,700 |
| 12/10 | 4,000 | 4,050 | 3,960 | 3,985 | +15 | +0.4 | 13,800 |
| 12/9 | 3,975 | 3,985 | 3,930 | 3,970 | -10 | -0.3 | 8,100 |
| 12/6 | 3,985 | 3,995 | 3,935 | 3,980 | -5 | -0.1 | 11,300 |
| 12/5 | 4,000 | 4,010 | 3,885 | 3,985 | 0 | 0.0 | 28,900 |
| 12/4 | 4,010 | 4,050 | 3,985 | 3,985 | -60 | -1.5 | 12,500 |
| 12/3 | 4,065 | 4,100 | 4,000 | 4,045 | -10 | -0.3 | 13,600 |
| 12/2 | 4,055 | 4,090 | 4,050 | 4,055 | 0 | 0.0 | 9,600 |
| 11/29 | 4,100 | 4,120 | 4,020 | 4,055 | -45 | -1.1 | 12,200 |
| 11/28 | 4,095 | 4,130 | 4,085 | 4,100 | +5 | +0.1 | 6,100 |
| 11/27 | 4,095 | 4,155 | 4,060 | 4,095 | +20 | +0.5 | 9,700 |
| 11/26 | 4,140 | 4,145 | 4,060 | 4,075 | -50 | -1.2 | 12,700 |
| 11/25 | 4,120 | 4,200 | 4,120 | 4,125 | +60 | +1.5 | 23,800 |
| 11/22 | 4,030 | 4,095 | 4,030 | 4,065 | +35 | +0.9 | 11,600 |
| 11/21 | 4,010 | 4,100 | 4,010 | 4,030 | +20 | +0.5 | 15,600 |
| 11/20 | 3,985 | 4,045 | 3,985 | 4,010 | 0 | 0.0 | 7,000 |
| 11/19 | 4,010 | 4,050 | 3,995 | 4,010 | 0 | 0.0 | 7,700 |
| 11/18 | 3,995 | 4,120 | 3,995 | 4,010 | +15 | +0.4 | 21,600 |
| 11/15 | 3,990 | 4,055 | 3,965 | 3,995 | +5 | +0.1 | 14,300 |
| 11/14 | 4,040 | 4,055 | 3,990 | 3,990 | -50 | -1.2 | 10,800 |
| 11/13 | 3,950 | 4,070 | 3,935 | 4,040 | +50 | +1.3 | 23,900 |
| 11/12 | 4,045 | 4,045 | 3,935 | 3,990 | -50 | -1.2 | 30,100 |
| 11/11 | 3,850 | 4,050 | 3,845 | 4,040 | +240 | +6.3 | 65,400 |
| 11/8 | 3,600 | 3,845 | 3,545 | 3,800 | +230 | +6.4 | 44,200 |
| 11/7 | 3,530 | 3,595 | 3,510 | 3,570 | +70 | +2.0 | 13,400 |
| 11/6 | 3,465 | 3,530 | 3,460 | 3,500 | +35 | +1.0 | 9,600 |
▶︎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
