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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 3,530 | 3,580 | 3,515 | 3,530 | -40 | -1.1 | 23,000 |
| 3/26 | 3,450 | 3,580 | 3,450 | 3,570 | +120 | +3.5 | 34,400 |
| 3/25 | 3,495 | 3,495 | 3,450 | 3,450 | +15 | +0.4 | 17,700 |
| 3/22 | 3,425 | 3,440 | 3,385 | 3,435 | +40 | +1.2 | 9,200 |
| 3/21 | 3,370 | 3,440 | 3,355 | 3,395 | +55 | +1.7 | 7,000 |
| 3/19 | 3,295 | 3,340 | 3,280 | 3,340 | +45 | +1.4 | 4,600 |
| 3/18 | 3,290 | 3,305 | 3,270 | 3,295 | +30 | +0.9 | 6,600 |
| 3/15 | 3,305 | 3,330 | 3,240 | 3,265 | -75 | -2.3 | 21,600 |
| 3/14 | 3,320 | 3,340 | 3,295 | 3,340 | +55 | +1.7 | 10,200 |
| 3/13 | 3,325 | 3,355 | 3,260 | 3,285 | -35 | -1.1 | 12,200 |
| 3/12 | 3,305 | 3,320 | 3,265 | 3,320 | +30 | +0.9 | 13,200 |
| 3/11 | 3,385 | 3,385 | 3,225 | 3,290 | -115 | -3.4 | 12,500 |
| 3/8 | 3,260 | 3,405 | 3,260 | 3,405 | +110 | +3.3 | 19,300 |
| 3/7 | 3,360 | 3,375 | 3,295 | 3,295 | 0 | 0.0 | 15,300 |
| 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 |
▶︎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
