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
3,956
円
(12:48)
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 | 3,950 | -35 | -0.9 | 3,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,450 | 3,495 | 3,410 | 3,465 | +40 | +1.2 | 10,100 |
| 11/1 | 3,420 | 3,425 | 3,400 | 3,425 | -5 | -0.2 | 4,500 |
| 10/31 | 3,430 | 3,460 | 3,380 | 3,430 | 0 | 0.0 | 13,000 |
| 10/30 | 3,400 | 3,485 | 3,400 | 3,430 | +5 | +0.2 | 20,200 |
| 10/29 | 3,390 | 3,435 | 3,380 | 3,425 | +35 | +1.0 | 5,400 |
| 10/28 | 3,335 | 3,390 | 3,315 | 3,390 | +100 | +3.0 | 7,500 |
| 10/25 | 3,330 | 3,330 | 3,270 | 3,290 | -50 | -1.5 | 6,800 |
| 10/24 | 3,340 | 3,365 | 3,310 | 3,340 | -5 | -0.2 | 8,700 |
| 10/23 | 3,380 | 3,405 | 3,345 | 3,345 | -40 | -1.2 | 5,300 |
| 10/22 | 3,430 | 3,430 | 3,365 | 3,385 | -20 | -0.6 | 5,300 |
| 10/21 | 3,405 | 3,440 | 3,405 | 3,405 | -40 | -1.2 | 3,500 |
| 10/18 | 3,400 | 3,455 | 3,400 | 3,445 | +45 | +1.3 | 3,700 |
| 10/17 | 3,400 | 3,425 | 3,395 | 3,400 | 0 | 0.0 | 4,600 |
| 10/16 | 3,375 | 3,435 | 3,375 | 3,400 | -30 | -0.9 | 4,500 |
| 10/15 | 3,425 | 3,455 | 3,395 | 3,430 | +40 | +1.2 | 7,600 |
| 10/11 | 3,365 | 3,395 | 3,350 | 3,390 | +25 | +0.7 | 6,300 |
| 10/10 | 3,405 | 3,405 | 3,345 | 3,365 | -25 | -0.7 | 5,700 |
| 10/9 | 3,395 | 3,430 | 3,345 | 3,390 | -5 | -0.2 | 8,700 |
| 10/8 | 3,470 | 3,470 | 3,375 | 3,395 | -85 | -2.4 | 9,700 |
| 10/7 | 3,500 | 3,520 | 3,480 | 3,480 | -10 | -0.3 | 9,300 |
| 10/4 | 3,410 | 3,505 | 3,410 | 3,490 | +50 | +1.5 | 11,500 |
| 10/3 | 3,345 | 3,460 | 3,345 | 3,440 | +135 | +4.1 | 17,600 |
| 10/2 | 3,390 | 3,400 | 3,300 | 3,305 | -90 | -2.7 | 13,100 |
| 10/1 | 3,330 | 3,420 | 3,320 | 3,395 | +85 | +2.6 | 16,800 |
| 9/30 | 3,355 | 3,370 | 3,280 | 3,310 | -115 | -3.4 | 22,800 |
| 9/27 | 3,480 | 3,490 | 3,395 | 3,425 | -85 | -2.4 | 23,000 |
| 9/26 | 3,465 | 3,525 | 3,445 | 3,510 | +60 | +1.7 | 31,000 |
| 9/25 | 3,520 | 3,520 | 3,400 | 3,450 | -70 | -2.0 | 19,700 |
| 9/24 | 3,485 | 3,520 | 3,450 | 3,520 | +85 | +2.5 | 13,800 |
| 9/20 | 3,465 | 3,470 | 3,435 | 3,435 | -10 | -0.3 | 13,600 |
▶︎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
