！決算発表予定日 2024/05/15
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
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 |
|---|---|
| 3,750 (23/11/20) | 2,726 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,580 (24/03/26) | 3,055 (24/02/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,210 | 3,300 | 3,210 | 3,300 | +60 | +1.9 | 3,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,315 | 3,320 | 3,225 | 3,240 | -55 | -1.7 | 12,200 |
| 4/16 | 3,425 | 3,425 | 3,275 | 3,295 | -130 | -3.8 | 8,900 |
| 4/15 | 3,400 | 3,445 | 3,370 | 3,425 | +25 | +0.7 | 5,800 |
| 4/12 | 3,435 | 3,435 | 3,385 | 3,400 | -35 | -1.0 | 8,700 |
| 4/11 | 3,340 | 3,435 | 3,340 | 3,435 | +55 | +1.6 | 5,500 |
| 4/10 | 3,370 | 3,400 | 3,335 | 3,380 | +10 | +0.3 | 7,300 |
| 4/9 | 3,340 | 3,370 | 3,325 | 3,370 | +50 | +1.5 | 4,500 |
| 4/8 | 3,275 | 3,325 | 3,275 | 3,320 | +50 | +1.5 | 5,200 |
| 4/5 | 3,275 | 3,320 | 3,240 | 3,270 | -75 | -2.2 | 8,800 |
| 4/4 | 3,335 | 3,375 | 3,305 | 3,345 | +30 | +0.9 | 8,500 |
| 4/3 | 3,315 | 3,350 | 3,280 | 3,315 | -25 | -0.8 | 5,200 |
| 4/2 | 3,395 | 3,420 | 3,325 | 3,340 | -55 | -1.6 | 11,700 |
| 4/1 | 3,485 | 3,485 | 3,390 | 3,395 | -70 | -2.0 | 12,400 |
| 3/29 | 3,425 | 3,505 | 3,425 | 3,465 | +45 | +1.3 | 10,200 |
| 3/28 | 3,455 | 3,505 | 3,395 | 3,420 | -110 | -3.1 | 14,500 |
| 3/27 | 3,530 | 3,580 | 3,515 | 3,530 | -40 | -1.1 | 23,000 |
| 3/26 | 3,450 | 3,580 | 3,450 | 3,570 | +120 | +3.5 | 34,400 |
| 3/25 | 3,495 | 3,495 | 3,450 | 3,450 | +15 | +0.4 | 17,700 |
| 3/22 | 3,425 | 3,440 | 3,385 | 3,435 | +40 | +1.2 | 9,200 |
| 3/21 | 3,370 | 3,440 | 3,355 | 3,395 | +55 | +1.7 | 7,000 |
| 3/19 | 3,295 | 3,340 | 3,280 | 3,340 | +45 | +1.4 | 4,600 |
| 3/18 | 3,290 | 3,305 | 3,270 | 3,295 | +30 | +0.9 | 6,600 |
| 3/15 | 3,305 | 3,330 | 3,240 | 3,265 | -75 | -2.3 | 21,600 |
| 3/14 | 3,320 | 3,340 | 3,295 | 3,340 | +55 | +1.7 | 10,200 |
| 3/13 | 3,325 | 3,355 | 3,260 | 3,285 | -35 | -1.1 | 12,200 |
| 3/12 | 3,305 | 3,320 | 3,265 | 3,320 | +30 | +0.9 | 13,200 |
| 3/11 | 3,385 | 3,385 | 3,225 | 3,290 | -115 | -3.4 | 12,500 |
| 3/8 | 3,260 | 3,405 | 3,260 | 3,405 | +110 | +3.3 | 19,300 |
| 3/7 | 3,360 | 3,375 | 3,295 | 3,295 | 0 | 0.0 | 15,300 |
| 3/6 | 3,270 | 3,335 | 3,270 | 3,295 | +10 | +0.3 | 18,900 |
▶︎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