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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 3,895 | 3,980 | 3,810 | 3,870 | -15 | -0.4 | 22,600 |
| 6/21 | 3,830 | 3,965 | 3,830 | 3,885 | +55 | +1.4 | 28,700 |
| 6/20 | 3,855 | 3,855 | 3,770 | 3,830 | +40 | +1.1 | 22,700 |
| 6/19 | 3,620 | 3,815 | 3,620 | 3,790 | +190 | +5.3 | 38,900 |
| 6/18 | 3,610 | 3,610 | 3,545 | 3,600 | +45 | +1.3 | 10,200 |
| 6/17 | 3,570 | 3,590 | 3,520 | 3,555 | -25 | -0.7 | 15,600 |
| 6/14 | 3,485 | 3,590 | 3,485 | 3,580 | +85 | +2.4 | 16,700 |
| 6/13 | 3,525 | 3,575 | 3,490 | 3,495 | -80 | -2.2 | 13,500 |
| 6/12 | 3,570 | 3,620 | 3,570 | 3,575 | -15 | -0.4 | 6,200 |
| 6/11 | 3,685 | 3,690 | 3,590 | 3,590 | -70 | -1.9 | 10,500 |
| 6/10 | 3,580 | 3,660 | 3,580 | 3,660 | +100 | +2.8 | 8,200 |
| 6/7 | 3,555 | 3,575 | 3,535 | 3,560 | +5 | +0.1 | 5,200 |
| 6/6 | 3,620 | 3,620 | 3,550 | 3,555 | -50 | -1.4 | 7,900 |
| 6/5 | 3,615 | 3,615 | 3,570 | 3,605 | -60 | -1.6 | 10,400 |
| 6/4 | 3,685 | 3,690 | 3,640 | 3,665 | -30 | -0.8 | 11,200 |
| 6/3 | 3,630 | 3,695 | 3,610 | 3,695 | +125 | +3.5 | 17,000 |
| 5/31 | 3,525 | 3,585 | 3,495 | 3,570 | +45 | +1.3 | 16,600 |
| 5/30 | 3,470 | 3,535 | 3,445 | 3,525 | +25 | +0.7 | 11,800 |
| 5/29 | 3,540 | 3,570 | 3,500 | 3,500 | -10 | -0.3 | 9,800 |
| 5/28 | 3,480 | 3,535 | 3,480 | 3,510 | 0 | 0.0 | 7,000 |
| 5/27 | 3,530 | 3,540 | 3,445 | 3,510 | +90 | +2.6 | 29,800 |
| 5/24 | 3,375 | 3,465 | 3,370 | 3,420 | +25 | +0.7 | 11,600 |
| 5/23 | 3,420 | 3,425 | 3,345 | 3,395 | -20 | -0.6 | 16,300 |
| 5/22 | 3,495 | 3,495 | 3,400 | 3,415 | -60 | -1.7 | 19,600 |
| 5/21 | 3,520 | 3,525 | 3,460 | 3,475 | -25 | -0.7 | 7,600 |
| 5/20 | 3,530 | 3,550 | 3,475 | 3,500 | +30 | +0.9 | 17,700 |
| 5/17 | 3,370 | 3,530 | 3,325 | 3,470 | +100 | +3.0 | 34,200 |
| 5/16 | 3,400 | 3,400 | 3,270 | 3,370 | +210 | +6.7 | 41,400 |
| 5/15 | 3,160 | 3,210 | 3,150 | 3,160 | +10 | +0.3 | 11,100 |
| 5/14 | 3,115 | 3,170 | 3,105 | 3,150 | +80 | +2.6 | 10,700 |
▶︎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
