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
4,110
円
(15:23)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,265 | 4,200 | 2,951 | 4,095 | +865 | +26.8 | 3,052,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,774 | 3,750 | 2,634 | 3,230 | +482 | +17.5 | 3,047,100 |
| 2022 | 2,815 | 3,030 | 2,380 | 2,748 | -117 | -4.1 | 3,338,700 |
| 2021 | 2,930 | 3,715 | 2,581 | 2,865 | -31 | -1.1 | 3,195,600 |
| 2020 | 2,921 | 3,230 | 2,230 | 2,896 | -76 | -2.6 | 1,909,100 |
| 2019 | 2,427 | 3,050 | 2,303 | 2,972 | +521 | +21.3 | 2,028,400 |
| 2018 | 3,625 | 3,710 | 2,135 | 2,451 | -1,174 | -32.4 | 2,631,400 |
| 2017 | 4,040 | 4,320 | 3,350 | 3,625 | -375 | -9.4 | 1,968,900 |
| 2016 | 3,310 | 4,060 | 2,900 | 4,000 | +650 | +19.4 | 1,525,600 |
| 2015 | 3,850 | 4,090 | 2,950 | 3,350 | -480 | -12.5 | 1,810,300 |
| 2014 | 2,920 | 4,060 | 2,570 | 3,830 | +930 | +32.1 | 3,661,700 |
| 2013 | 2,240 | 4,190 | 2,220 | 2,900 | +680 | +30.6 | 5,680,100 |
| 2012 | 1,790 | 2,500 | 1,650 | 2,220 | +420 | +23.3 | 2,829,100 |
| 2011 | 1,940 | 2,100 | 1,200 | 1,800 | -120 | -6.3 | 1,499,300 |
| 2010 | 2,530 | 2,800 | 1,670 | 1,920 | -590 | -23.5 | 1,625,900 |
| 2009 | 2,250 | 3,360 | 2,000 | 2,510 | +270 | +12.1 | 2,262,400 |
| 2008 | 3,020 | 3,530 | 1,770 | 2,240 | -800 | -26.3 | 2,754,300 |
| 2007 | 4,230 | 4,890 | 2,910 | 3,040 | -1,140 | -27.3 | 3,795,000 |
| 2006 | 5,810 | 6,150 | 3,950 | 4,180 | -1,430 | -25.5 | 3,948,600 |
| 2005 | 4,250 | 5,870 | 4,220 | 5,610 | +1,370 | +32.3 | 7,582,200 |
| 2004 | 3,170 | 4,350 | 3,160 | 4,240 | +1,130 | +36.3 | 4,094,800 |
| 2003 | 3,450 | 4,230 | 2,980 | 3,110 | -240 | -7.2 | 7,017,000 |
| 2002 | 4,250 | 7,980 | 2,900 | 3,350 | -900 | -21.2 | 13,728,600 |
| 2001 | 3,050 | 4,550 | 2,940 | 4,250 | +1,230 | +40.7 | 2,837,300 |
| 2000 | 4,340 | 4,650 | 3,000 | 3,020 | -940 | -23.7 | 2,042,800 |
| 1999 | 4,950 | 7,730 | 3,900 | 3,960 | -990 | -20.0 | 1,243,200 |
| 1998 | 5,100 | 7,770 | 4,850 | 4,950 | -150 | -2.9 | 1,114,000 |
| 1997 | 9,300 | 11,600 | 4,390 | 5,100 | -4,200 | -45.2 | 1,933,800 |
| 1996 | 12,900 | 13,300 | 9,300 | 9,300 | -3,600 | -27.9 | 1,708,000 |
| 1995 | 11,400 | 14,300 | 8,320 | 12,900 | +1,200 | +10.3 | 2,397,700 |
| 1994 | 12,000 | 13,500 | 10,600 | 11,700 | -100 | -0.9 | 1,508,700 |
▶︎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
