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
3,937
円
(14:11)
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 | 3,930 | 3,930 | -55 | -1.4 | 5,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,405 | 3,460 | 3,390 | 3,445 | +95 | +2.8 | 11,800 |
| 9/18 | 3,385 | 3,395 | 3,315 | 3,350 | -10 | -0.3 | 7,800 |
| 9/17 | 3,385 | 3,400 | 3,340 | 3,360 | -10 | -0.3 | 12,700 |
| 9/13 | 3,355 | 3,375 | 3,335 | 3,370 | +5 | +0.2 | 12,400 |
| 9/12 | 3,335 | 3,405 | 3,325 | 3,365 | +100 | +3.1 | 11,500 |
| 9/11 | 3,320 | 3,355 | 3,235 | 3,265 | -65 | -2.0 | 12,200 |
| 9/10 | 3,320 | 3,375 | 3,320 | 3,330 | +15 | +0.5 | 11,800 |
| 9/9 | 3,240 | 3,340 | 3,230 | 3,315 | -10 | -0.3 | 12,100 |
| 9/6 | 3,365 | 3,390 | 3,315 | 3,325 | -40 | -1.2 | 11,000 |
| 9/5 | 3,370 | 3,445 | 3,340 | 3,365 | -30 | -0.9 | 12,000 |
| 9/4 | 3,530 | 3,535 | 3,395 | 3,395 | -230 | -6.3 | 27,400 |
| 9/3 | 3,540 | 3,625 | 3,540 | 3,625 | +75 | +2.1 | 6,500 |
| 9/2 | 3,550 | 3,615 | 3,535 | 3,550 | -10 | -0.3 | 11,400 |
| 8/30 | 3,555 | 3,605 | 3,535 | 3,560 | +15 | +0.4 | 7,100 |
| 8/29 | 3,510 | 3,570 | 3,510 | 3,545 | -15 | -0.4 | 11,200 |
| 8/28 | 3,580 | 3,580 | 3,525 | 3,560 | 0 | 0.0 | 6,000 |
| 8/27 | 3,530 | 3,595 | 3,525 | 3,560 | +30 | +0.9 | 8,200 |
| 8/26 | 3,470 | 3,555 | 3,465 | 3,530 | +50 | +1.4 | 6,800 |
| 8/23 | 3,500 | 3,520 | 3,480 | 3,480 | -10 | -0.3 | 6,200 |
| 8/22 | 3,510 | 3,575 | 3,480 | 3,490 | -20 | -0.6 | 5,700 |
| 8/21 | 3,510 | 3,545 | 3,465 | 3,510 | -10 | -0.3 | 4,600 |
| 8/20 | 3,485 | 3,565 | 3,470 | 3,520 | +40 | +1.2 | 7,500 |
| 8/19 | 3,520 | 3,580 | 3,470 | 3,480 | -70 | -2.0 | 10,900 |
| 8/16 | 3,485 | 3,555 | 3,485 | 3,550 | +130 | +3.8 | 10,500 |
| 8/15 | 3,430 | 3,445 | 3,395 | 3,420 | +25 | +0.7 | 8,000 |
| 8/14 | 3,405 | 3,440 | 3,355 | 3,395 | -10 | -0.3 | 11,900 |
| 8/13 | 3,360 | 3,405 | 3,360 | 3,405 | +50 | +1.5 | 6,300 |
| 8/9 | 3,345 | 3,440 | 3,270 | 3,355 | +80 | +2.4 | 17,400 |
| 8/8 | 3,210 | 3,380 | 3,210 | 3,275 | -30 | -0.9 | 12,900 |
| 8/7 | 3,185 | 3,460 | 3,185 | 3,305 | -10 | -0.3 | 18,200 |
▶︎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
