！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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,270 | 3,275 | 3,190 | 3,205 | -95 | -2.9 | 7,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 3,270 | 3,335 | 3,270 | 3,295 | +10 | +0.3 | 18,900 |
| 3/5 | 3,225 | 3,290 | 3,195 | 3,285 | +55 | +1.7 | 12,100 |
| 3/4 | 3,250 | 3,250 | 3,190 | 3,230 | 0 | 0.0 | 11,100 |
| 3/1 | 3,160 | 3,230 | 3,160 | 3,230 | +70 | +2.2 | 15,000 |
| 2/29 | 3,165 | 3,195 | 3,155 | 3,160 | -20 | -0.6 | 4,800 |
| 2/28 | 3,170 | 3,195 | 3,155 | 3,180 | +30 | +1.0 | 6,000 |
| 2/27 | 3,185 | 3,200 | 3,150 | 3,150 | -5 | -0.2 | 6,300 |
| 2/26 | 3,160 | 3,170 | 3,150 | 3,155 | 0 | 0.0 | 3,400 |
| 2/22 | 3,140 | 3,160 | 3,140 | 3,155 | +25 | +0.8 | 3,400 |
| 2/21 | 3,155 | 3,155 | 3,055 | 3,130 | -25 | -0.8 | 13,900 |
| 2/20 | 3,190 | 3,190 | 3,155 | 3,155 | -25 | -0.8 | 6,400 |
| 2/19 | 3,120 | 3,180 | 3,120 | 3,180 | +50 | +1.6 | 7,300 |
| 2/16 | 3,090 | 3,155 | 3,085 | 3,130 | +60 | +2.0 | 11,600 |
| 2/15 | 3,135 | 3,135 | 3,070 | 3,070 | -80 | -2.5 | 14,300 |
| 2/14 | 3,230 | 3,230 | 3,130 | 3,150 | -90 | -2.8 | 19,800 |
| 2/13 | 3,210 | 3,245 | 3,200 | 3,240 | +60 | +1.9 | 13,600 |
| 2/9 | 3,230 | 3,265 | 3,180 | 3,180 | -100 | -3.1 | 10,600 |
| 2/8 | 3,260 | 3,325 | 3,165 | 3,280 | -120 | -3.5 | 50,000 |
| 2/7 | 3,325 | 3,400 | 3,325 | 3,400 | +100 | +3.0 | 25,200 |
| 2/6 | 3,320 | 3,330 | 3,290 | 3,300 | -30 | -0.9 | 11,100 |
| 2/5 | 3,315 | 3,360 | 3,315 | 3,330 | -10 | -0.3 | 5,500 |
| 2/2 | 3,365 | 3,390 | 3,330 | 3,340 | -25 | -0.7 | 8,800 |
| 2/1 | 3,385 | 3,395 | 3,345 | 3,365 | -20 | -0.6 | 14,200 |
| 1/31 | 3,330 | 3,385 | 3,315 | 3,385 | +45 | +1.4 | 12,500 |
| 1/30 | 3,395 | 3,400 | 3,340 | 3,340 | -55 | -1.6 | 15,500 |
| 1/29 | 3,375 | 3,415 | 3,375 | 3,395 | +45 | +1.3 | 15,700 |
| 1/26 | 3,365 | 3,395 | 3,335 | 3,350 | -15 | -0.5 | 24,200 |
| 1/25 | 3,340 | 3,375 | 3,340 | 3,365 | +25 | +0.8 | 10,800 |
| 1/24 | 3,330 | 3,360 | 3,320 | 3,340 | -15 | -0.5 | 14,600 |
| 1/23 | 3,365 | 3,400 | 3,350 | 3,355 | -10 | -0.3 | 10,000 |
▶︎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