7942東証P貸借
業種 化学
ＪＳＰ 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 |
|---|---|
| 2,395 (24/04/16) | 1,720 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,395 (24/04/16) | 1,720 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,076 | 2,098 | 2,074 | 2,092 | +15 | +0.7 | 41,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,020 | 2,098 | 2,018 | 2,092 | +72 | +3.6 | 186,700 |
| 11/15 | 1,980 | 2,043 | 1,972 | 2,020 | +37 | +1.9 | 175,100 |
| 11/8 | 1,940 | 2,017 | 1,922 | 1,983 | +57 | +3.0 | 176,100 |
| 11/1 | 1,898 | 1,980 | 1,894 | 1,926 | +40 | +2.1 | 548,500 |
| 10/25 | 1,930 | 1,938 | 1,879 | 1,886 | -36 | -1.9 | 208,700 |
| 10/18 | 1,950 | 1,950 | 1,921 | 1,922 | -12 | -0.6 | 122,900 |
| 10/11 | 1,968 | 1,968 | 1,916 | 1,934 | -8 | -0.4 | 171,800 |
| 10/4 | 1,920 | 1,970 | 1,909 | 1,942 | -38 | -1.9 | 147,700 |
| 9/27 | 1,976 | 2,008 | 1,952 | 1,980 | +20 | +1.0 | 217,400 |
| 9/20 | 1,908 | 1,981 | 1,897 | 1,960 | +73 | +3.9 | 144,000 |
| 9/13 | 1,923 | 1,959 | 1,856 | 1,887 | -76 | -3.9 | 205,500 |
| 9/6 | 2,047 | 2,063 | 1,954 | 1,963 | -73 | -3.6 | 180,200 |
| 8/30 | 1,994 | 2,040 | 1,988 | 2,036 | +43 | +2.2 | 99,300 |
| 8/23 | 2,000 | 2,020 | 1,978 | 1,993 | -2 | -0.1 | 121,900 |
| 8/16 | 1,900 | 2,007 | 1,900 | 1,995 | +110 | +5.8 | 118,700 |
| 8/9 | 1,937 | 1,960 | 1,720 | 1,885 | -133 | -6.6 | 371,400 |
| 8/2 | 2,263 | 2,305 | 2,018 | 2,018 | -214 | -9.6 | 290,400 |
| 7/26 | 2,335 | 2,335 | 2,211 | 2,232 | -103 | -4.4 | 199,800 |
| 7/19 | 2,321 | 2,335 | 2,288 | 2,335 | +10 | +0.4 | 151,500 |
| 7/12 | 2,301 | 2,346 | 2,255 | 2,325 | +24 | +1.0 | 278,600 |
| 7/5 | 2,320 | 2,336 | 2,283 | 2,301 | -11 | -0.5 | 170,500 |
| 6/28 | 2,241 | 2,312 | 2,219 | 2,312 | +96 | +4.3 | 181,200 |
| 6/21 | 2,235 | 2,277 | 2,190 | 2,216 | -17 | -0.8 | 235,000 |
| 6/14 | 2,191 | 2,241 | 2,191 | 2,233 | +42 | +1.9 | 156,600 |
| 6/7 | 2,184 | 2,195 | 2,151 | 2,191 | +22 | +1.0 | 167,300 |
| 5/31 | 2,136 | 2,175 | 2,111 | 2,169 | +47 | +2.2 | 151,800 |
| 5/24 | 2,168 | 2,204 | 2,080 | 2,122 | -49 | -2.3 | 375,700 |
| 5/17 | 2,250 | 2,255 | 2,157 | 2,171 | -79 | -3.5 | 284,100 |
| 5/10 | 2,235 | 2,269 | 2,222 | 2,250 | +43 | +2.0 | 201,400 |
| 5/2 | 2,335 | 2,335 | 2,180 | 2,207 | -124 | -5.3 | 371,000 |
▶︎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
