！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,750 (23/11/20) | 2,726 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,580 (24/03/26) | 3,055 (24/02/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,240 | 3,315 | 3,145 | 3,195 | -10 | -0.3 | 43,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,400 | 3,445 | 3,190 | 3,205 | -195 | -5.7 | 38,000 |
| 4/12 | 3,275 | 3,435 | 3,275 | 3,400 | +130 | +4.0 | 31,200 |
| 4/5 | 3,485 | 3,485 | 3,240 | 3,270 | -195 | -5.6 | 46,600 |
| 3/29 | 3,495 | 3,580 | 3,395 | 3,465 | +30 | +0.9 | 99,800 |
| 3/22 | 3,290 | 3,440 | 3,270 | 3,435 | +170 | +5.2 | 27,400 |
| 3/15 | 3,385 | 3,385 | 3,225 | 3,265 | -140 | -4.1 | 69,700 |
| 3/8 | 3,250 | 3,405 | 3,190 | 3,405 | +175 | +5.4 | 76,700 |
| 3/1 | 3,160 | 3,230 | 3,150 | 3,230 | +75 | +2.4 | 35,500 |
| 2/22 | 3,120 | 3,190 | 3,055 | 3,155 | +25 | +0.8 | 31,000 |
| 2/16 | 3,210 | 3,245 | 3,070 | 3,130 | -50 | -1.6 | 59,300 |
| 2/9 | 3,315 | 3,400 | 3,165 | 3,180 | -160 | -4.8 | 102,400 |
| 2/2 | 3,375 | 3,415 | 3,315 | 3,340 | -10 | -0.3 | 66,700 |
| 1/26 | 3,320 | 3,400 | 3,320 | 3,350 | +30 | +0.9 | 73,600 |
| 1/19 | 3,340 | 3,415 | 3,310 | 3,320 | +50 | +1.5 | 74,800 |
| 1/12 | 3,330 | 3,405 | 3,250 | 3,270 | -35 | -1.1 | 73,200 |
| 1/5 | 3,265 | 3,350 | 3,165 | 3,305 | +75 | +2.3 | 38,300 |
| 12/29 | 3,130 | 3,270 | 3,045 | 3,230 | +95 | +3.0 | 69,300 |
| 12/22 | 3,350 | 3,350 | 3,115 | 3,135 | -225 | -6.7 | 112,300 |
| 12/15 | 3,380 | 3,450 | 3,290 | 3,360 | -10 | -0.3 | 70,600 |
| 12/8 | 3,565 | 3,640 | 3,355 | 3,370 | -180 | -5.1 | 78,200 |
| 12/1 | 3,645 | 3,740 | 3,525 | 3,550 | -80 | -2.2 | 79,000 |
| 11/24 | 3,660 | 3,750 | 3,555 | 3,630 | -15 | -0.4 | 71,800 |
| 11/17 | 3,495 | 3,660 | 3,485 | 3,645 | +125 | +3.6 | 90,800 |
| 11/10 | 3,410 | 3,535 | 3,290 | 3,520 | +175 | +5.2 | 98,100 |
| 11/2 | 3,175 | 3,420 | 3,095 | 3,345 | +170 | +5.4 | 52,900 |
| 10/27 | 2,984 | 3,220 | 2,897 | 3,175 | +179 | +6.0 | 63,200 |
| 10/20 | 2,990 | 2,998 | 2,875 | 2,996 | +13 | +0.4 | 37,500 |
| 10/13 | 3,110 | 3,125 | 2,983 | 2,983 | -97 | -3.2 | 24,800 |
| 10/6 | 3,135 | 3,215 | 2,986 | 3,080 | -55 | -1.8 | 40,500 |
| 9/29 | 3,320 | 3,325 | 3,110 | 3,135 | -185 | -5.6 | 73,500 |
▶︎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