！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,200 | 3,285 | 3,065 | 3,140 | -35 | -1.1 | 88,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,320 | 3,325 | 3,110 | 3,135 | -185 | -5.6 | 73,500 |
| 9/22 | 3,355 | 3,375 | 3,235 | 3,320 | -30 | -0.9 | 43,200 |
| 9/15 | 3,275 | 3,350 | 3,235 | 3,350 | +95 | +2.9 | 42,400 |
| 9/8 | 3,295 | 3,340 | 3,230 | 3,255 | -25 | -0.8 | 55,500 |
| 9/1 | 3,220 | 3,315 | 3,205 | 3,280 | +100 | +3.1 | 33,800 |
| 8/25 | 3,135 | 3,235 | 3,110 | 3,180 | +35 | +1.1 | 16,600 |
| 8/18 | 3,225 | 3,295 | 3,095 | 3,145 | -95 | -2.9 | 29,800 |
| 8/10 | 3,120 | 3,315 | 3,120 | 3,240 | +55 | +1.7 | 54,600 |
| 8/4 | 3,200 | 3,315 | 3,120 | 3,185 | +5 | +0.2 | 71,700 |
| 7/28 | 3,145 | 3,255 | 3,125 | 3,180 | +35 | +1.1 | 42,500 |
| 7/21 | 3,040 | 3,160 | 3,030 | 3,145 | +95 | +3.1 | 41,900 |
| 7/14 | 3,060 | 3,205 | 3,050 | 3,050 | -5 | -0.2 | 59,500 |
| 7/7 | 3,165 | 3,210 | 2,984 | 3,055 | -110 | -3.5 | 57,000 |
| 6/30 | 3,075 | 3,235 | 3,040 | 3,165 | +85 | +2.8 | 42,200 |
| 6/23 | 3,060 | 3,165 | 3,050 | 3,080 | +20 | +0.7 | 49,600 |
| 6/16 | 2,900 | 3,080 | 2,900 | 3,060 | +160 | +5.5 | 76,600 |
| 6/9 | 2,838 | 2,930 | 2,827 | 2,900 | +100 | +3.6 | 69,600 |
| 6/2 | 2,803 | 2,841 | 2,726 | 2,800 | +39 | +1.4 | 58,400 |
| 5/26 | 2,773 | 2,799 | 2,745 | 2,761 | +9 | +0.3 | 33,200 |
| 5/19 | 2,811 | 2,825 | 2,742 | 2,752 | -60 | -2.1 | 41,000 |
| 5/12 | 2,812 | 2,862 | 2,799 | 2,812 | +1 | +0.0 | 28,700 |
| 5/2 | 2,827 | 2,837 | 2,776 | 2,811 | -20 | -0.7 | 17,000 |
| 4/28 | 2,789 | 2,835 | 2,762 | 2,831 | +42 | +1.5 | 30,600 |
| 4/21 | 2,820 | 2,842 | 2,766 | 2,789 | -50 | -1.8 | 25,800 |
| 4/14 | 2,761 | 2,851 | 2,740 | 2,839 | +78 | +2.8 | 29,100 |
| 4/7 | 2,777 | 2,829 | 2,710 | 2,761 | +11 | +0.4 | 54,200 |
| 3/31 | 2,699 | 2,764 | 2,677 | 2,750 | +72 | +2.7 | 68,800 |
| 3/24 | 2,714 | 2,714 | 2,634 | 2,678 | -29 | -1.1 | 46,400 |
| 3/17 | 2,813 | 2,820 | 2,687 | 2,707 | -112 | -4.0 | 84,000 |
| 3/10 | 2,949 | 2,950 | 2,805 | 2,819 | -117 | -4.0 | 87,300 |
▶︎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