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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 3,130 | 3,130 | 3,065 | 3,070 | -40 | -1.3 | 25,000 |
| 5/10 | 3,200 | 3,200 | 3,065 | 3,110 | -30 | -1.0 | 30,300 |
| 5/9 | 3,150 | 3,170 | 3,125 | 3,140 | +10 | +0.3 | 5,200 |
| 5/8 | 3,150 | 3,170 | 3,130 | 3,130 | -20 | -0.6 | 6,400 |
| 5/7 | 3,145 | 3,175 | 3,120 | 3,150 | +10 | +0.3 | 6,400 |
| 5/2 | 3,175 | 3,225 | 3,065 | 3,140 | -85 | -2.6 | 24,000 |
| 5/1 | 3,180 | 3,235 | 3,160 | 3,225 | -60 | -1.8 | 33,200 |
| 4/30 | 3,200 | 3,285 | 3,175 | 3,285 | +110 | +3.5 | 6,900 |
| 4/26 | 3,175 | 3,185 | 3,120 | 3,175 | -20 | -0.6 | 15,100 |
| 4/25 | 3,250 | 3,285 | 3,145 | 3,195 | -70 | -2.1 | 12,100 |
| 4/24 | 3,315 | 3,315 | 3,235 | 3,265 | +20 | +0.6 | 5,400 |
| 4/23 | 3,290 | 3,290 | 3,220 | 3,245 | -5 | -0.2 | 7,100 |
| 4/22 | 3,240 | 3,280 | 3,230 | 3,250 | +45 | +1.4 | 6,600 |
| 4/19 | 3,270 | 3,275 | 3,190 | 3,205 | -95 | -2.9 | 7,300 |
| 4/18 | 3,210 | 3,300 | 3,210 | 3,300 | +60 | +1.9 | 3,800 |
| 4/17 | 3,315 | 3,320 | 3,225 | 3,240 | -55 | -1.7 | 12,200 |
| 4/16 | 3,425 | 3,425 | 3,275 | 3,295 | -130 | -3.8 | 8,900 |
| 4/15 | 3,400 | 3,445 | 3,370 | 3,425 | +25 | +0.7 | 5,800 |
| 4/12 | 3,435 | 3,435 | 3,385 | 3,400 | -35 | -1.0 | 8,700 |
| 4/11 | 3,340 | 3,435 | 3,340 | 3,435 | +55 | +1.6 | 5,500 |
| 4/10 | 3,370 | 3,400 | 3,335 | 3,380 | +10 | +0.3 | 7,300 |
| 4/9 | 3,340 | 3,370 | 3,325 | 3,370 | +50 | +1.5 | 4,500 |
| 4/8 | 3,275 | 3,325 | 3,275 | 3,320 | +50 | +1.5 | 5,200 |
| 4/5 | 3,275 | 3,320 | 3,240 | 3,270 | -75 | -2.2 | 8,800 |
| 4/4 | 3,335 | 3,375 | 3,305 | 3,345 | +30 | +0.9 | 8,500 |
| 4/3 | 3,315 | 3,350 | 3,280 | 3,315 | -25 | -0.8 | 5,200 |
| 4/2 | 3,395 | 3,420 | 3,325 | 3,340 | -55 | -1.6 | 11,700 |
| 4/1 | 3,485 | 3,485 | 3,390 | 3,395 | -70 | -2.0 | 12,400 |
| 3/29 | 3,425 | 3,505 | 3,425 | 3,465 | +45 | +1.3 | 10,200 |
| 3/28 | 3,455 | 3,505 | 3,395 | 3,420 | -110 | -3.1 | 14,500 |
▶︎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
