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 |
|---|---|
| 4,120 (24/11/18) | 2,951 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,120 (24/11/18) | 2,951 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,420 | 4,120 | 3,400 | 4,065 | +635 | +18.5 | 301,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 4,000 | 4,020 | 3,560 | 3,580 | -370 | -9.4 | 163,700 |
| 04/09 | 4,050 | 4,170 | 3,900 | 3,950 | -130 | -3.2 | 205,400 |
| 04/08 | 4,030 | 4,100 | 3,850 | 4,080 | 0 | 0.0 | 117,500 |
| 04/07 | 4,270 | 4,320 | 3,860 | 4,080 | -240 | -5.6 | 202,900 |
| 04/06 | 3,790 | 4,350 | 3,790 | 4,320 | +450 | +11.6 | 531,100 |
| 04/05 | 3,800 | 3,910 | 3,420 | 3,870 | +120 | +3.2 | 346,600 |
| 04/04 | 3,740 | 3,980 | 3,700 | 3,750 | 0 | 0.0 | 521,800 |
| 04/03 | 3,400 | 3,860 | 3,400 | 3,750 | +370 | +11.0 | 685,600 |
| 04/02 | 3,300 | 3,430 | 3,240 | 3,380 | +100 | +3.1 | 268,700 |
| 04/01 | 3,170 | 3,410 | 3,160 | 3,280 | +170 | +5.5 | 435,900 |
| 03/12 | 3,210 | 3,320 | 3,010 | 3,110 | -110 | -3.4 | 534,400 |
| 03/11 | 3,570 | 3,610 | 3,050 | 3,220 | -300 | -8.5 | 392,500 |
| 03/10 | 3,760 | 4,050 | 3,520 | 3,520 | -330 | -8.6 | 394,100 |
| 03/09 | 3,980 | 4,230 | 3,760 | 3,850 | -40 | -1.0 | 626,200 |
| 03/08 | 3,830 | 3,950 | 3,650 | 3,890 | +100 | +2.6 | 404,200 |
| 03/07 | 3,810 | 4,010 | 3,470 | 3,790 | +10 | +0.3 | 1,115,400 |
| 03/06 | 3,380 | 3,900 | 3,270 | 3,780 | +500 | +15.2 | 1,204,100 |
| 03/05 | 3,150 | 3,300 | 3,100 | 3,280 | +130 | +4.1 | 358,700 |
| 03/04 | 3,010 | 3,520 | 3,010 | 3,150 | +40 | +1.3 | 562,000 |
| 03/03 | 3,450 | 3,550 | 2,980 | 3,110 | -320 | -9.3 | 450,400 |
| 03/02 | 3,130 | 3,600 | 3,130 | 3,430 | +300 | +9.6 | 598,000 |
| 03/01 | 3,450 | 3,450 | 3,110 | 3,130 | -220 | -6.6 | 377,000 |
| 02/12 | 3,460 | 3,460 | 2,900 | 3,350 | -80 | -2.3 | 716,200 |
| 02/11 | 4,140 | 4,350 | 2,970 | 3,430 | -690 | -16.8 | 949,000 |
| 02/10 | 4,110 | 4,730 | 3,700 | 4,120 | -30 | -0.7 | 483,700 |
| 02/09 | 4,760 | 4,760 | 4,110 | 4,150 | -590 | -12.5 | 303,000 |
| 02/08 | 5,370 | 5,470 | 4,670 | 4,740 | -690 | -12.7 | 515,500 |
| 02/07 | 5,990 | 6,450 | 5,380 | 5,430 | -560 | -9.4 | 703,100 |
| 02/06 | 7,160 | 7,160 | 5,700 | 5,990 | -1,110 | -15.6 | 687,500 |
| 02/05 | 6,460 | 7,270 | 6,380 | 7,100 | +740 | +11.6 | 1,469,300 |
▶︎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
