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 | 6,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,435 | 3,450 | 3,215 | 3,315 | +70 | +2.2 | 14,400 |
| 8/5 | 3,300 | 3,315 | 2,951 | 3,245 | -215 | -6.2 | 24,900 |
| 8/2 | 3,595 | 3,595 | 3,450 | 3,460 | -270 | -7.2 | 35,100 |
| 8/1 | 3,900 | 3,900 | 3,720 | 3,730 | -170 | -4.4 | 13,500 |
| 7/31 | 3,815 | 3,900 | 3,700 | 3,900 | +55 | +1.4 | 17,400 |
| 7/30 | 3,810 | 3,875 | 3,810 | 3,845 | +55 | +1.5 | 13,100 |
| 7/29 | 3,720 | 3,800 | 3,690 | 3,790 | +115 | +3.1 | 7,800 |
| 7/26 | 3,700 | 3,725 | 3,675 | 3,675 | -55 | -1.5 | 11,500 |
| 7/25 | 3,715 | 3,805 | 3,715 | 3,730 | -70 | -1.8 | 15,100 |
| 7/24 | 3,805 | 3,845 | 3,795 | 3,800 | -30 | -0.8 | 15,300 |
| 7/23 | 3,795 | 3,850 | 3,795 | 3,830 | +40 | +1.1 | 6,900 |
| 7/22 | 3,850 | 3,865 | 3,790 | 3,790 | -90 | -2.3 | 9,900 |
| 7/19 | 3,855 | 3,925 | 3,825 | 3,880 | -10 | -0.3 | 15,900 |
| 7/18 | 3,930 | 3,960 | 3,860 | 3,890 | -50 | -1.3 | 9,200 |
| 7/17 | 3,970 | 4,000 | 3,930 | 3,940 | -30 | -0.8 | 7,300 |
| 7/16 | 3,930 | 4,010 | 3,930 | 3,970 | +40 | +1.0 | 8,200 |
| 7/12 | 3,955 | 4,045 | 3,915 | 3,930 | -55 | -1.4 | 13,300 |
| 7/11 | 3,985 | 4,040 | 3,970 | 3,985 | +10 | +0.3 | 10,300 |
| 7/10 | 4,025 | 4,050 | 3,945 | 3,975 | -45 | -1.1 | 15,900 |
| 7/9 | 4,030 | 4,045 | 3,905 | 4,020 | 0 | 0.0 | 20,200 |
| 7/8 | 3,915 | 4,025 | 3,915 | 4,020 | +115 | +2.9 | 17,400 |
| 7/5 | 3,945 | 3,945 | 3,865 | 3,905 | -50 | -1.3 | 13,700 |
| 7/4 | 3,870 | 3,995 | 3,860 | 3,955 | +85 | +2.2 | 22,600 |
| 7/3 | 3,850 | 3,900 | 3,850 | 3,870 | +20 | +0.5 | 7,200 |
| 7/2 | 3,825 | 3,895 | 3,825 | 3,850 | +25 | +0.7 | 11,300 |
| 7/1 | 3,890 | 3,920 | 3,825 | 3,825 | -60 | -1.5 | 9,200 |
| 6/28 | 3,905 | 3,980 | 3,820 | 3,885 | -20 | -0.5 | 38,200 |
| 6/27 | 4,010 | 4,010 | 3,855 | 3,905 | -85 | -2.1 | 18,300 |
| 6/26 | 3,975 | 4,015 | 3,930 | 3,990 | +60 | +1.5 | 18,100 |
| 6/25 | 3,870 | 3,980 | 3,870 | 3,930 | +60 | +1.6 | 17,700 |
▶︎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
