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 |
|---|---|
| 4,450 (25/02/07) | 2,951 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,450 (25/02/07) | 2,951 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 4,375 | 4,375 | 4,320 | 4,345 | +15 | +0.4 | 6,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,200 | 4,385 | 4,130 | 4,330 | +160 | +3.8 | 48,900 |
| 2/7 | 4,270 | 4,450 | 4,090 | 4,170 | -105 | -2.5 | 52,900 |
| 1/31 | 4,185 | 4,275 | 4,160 | 4,275 | +140 | +3.4 | 49,000 |
| 1/24 | 4,010 | 4,170 | 4,010 | 4,135 | +125 | +3.1 | 44,100 |
| 1/17 | 4,040 | 4,060 | 3,950 | 4,010 | -50 | -1.2 | 45,100 |
| 1/10 | 4,045 | 4,160 | 4,025 | 4,060 | +30 | +0.7 | 75,600 |
| 12/30 | 4,065 | 4,065 | 4,000 | 4,030 | -40 | -1.0 | 9,700 |
| 12/27 | 3,925 | 4,090 | 3,925 | 4,070 | +150 | +3.8 | 52,700 |
| 12/20 | 4,075 | 4,125 | 3,860 | 3,920 | -155 | -3.8 | 67,500 |
| 12/13 | 3,975 | 4,145 | 3,930 | 4,075 | +95 | +2.4 | 82,400 |
| 12/6 | 4,055 | 4,100 | 3,885 | 3,980 | -75 | -1.9 | 75,900 |
| 11/29 | 4,120 | 4,200 | 4,020 | 4,055 | -10 | -0.3 | 64,500 |
| 11/22 | 3,995 | 4,120 | 3,985 | 4,065 | +70 | +1.8 | 63,500 |
| 11/15 | 3,850 | 4,070 | 3,845 | 3,995 | +195 | +5.1 | 144,500 |
| 11/8 | 3,450 | 3,845 | 3,410 | 3,800 | +375 | +11.0 | 77,300 |
| 11/1 | 3,335 | 3,485 | 3,315 | 3,425 | +135 | +4.1 | 50,600 |
| 10/25 | 3,405 | 3,440 | 3,270 | 3,290 | -155 | -4.5 | 29,600 |
| 10/18 | 3,425 | 3,455 | 3,375 | 3,445 | +55 | +1.6 | 20,400 |
| 10/11 | 3,500 | 3,520 | 3,345 | 3,390 | -100 | -2.9 | 39,700 |
| 10/4 | 3,355 | 3,505 | 3,280 | 3,490 | +65 | +1.9 | 81,800 |
| 9/27 | 3,485 | 3,525 | 3,395 | 3,425 | -10 | -0.3 | 87,500 |
| 9/20 | 3,385 | 3,470 | 3,315 | 3,435 | +65 | +1.9 | 45,900 |
| 9/13 | 3,240 | 3,405 | 3,230 | 3,370 | +45 | +1.4 | 60,000 |
| 9/6 | 3,550 | 3,625 | 3,315 | 3,325 | -235 | -6.6 | 68,300 |
| 8/30 | 3,470 | 3,605 | 3,465 | 3,560 | +80 | +2.3 | 39,300 |
| 8/23 | 3,520 | 3,580 | 3,465 | 3,480 | -70 | -2.0 | 34,900 |
| 8/16 | 3,360 | 3,555 | 3,355 | 3,550 | +195 | +5.8 | 36,700 |
| 8/9 | 3,300 | 3,460 | 2,951 | 3,355 | -105 | -3.0 | 87,800 |
| 8/2 | 3,720 | 3,900 | 3,450 | 3,460 | -215 | -5.9 | 86,900 |
| 7/26 | 3,850 | 3,865 | 3,675 | 3,675 | -205 | -5.3 | 58,700 |
▶︎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
