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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,313 | 2,341 | 2,294 | 2,331 | +45 | +2.0 | 234,200 |
| 4/19 | 2,348 | 2,395 | 2,263 | 2,286 | -87 | -3.7 | 310,300 |
| 4/12 | 2,320 | 2,380 | 2,285 | 2,373 | +101 | +4.5 | 301,200 |
| 4/5 | 2,312 | 2,350 | 2,246 | 2,272 | -28 | -1.2 | 438,300 |
| 3/29 | 2,305 | 2,317 | 2,213 | 2,300 | -17 | -0.7 | 1,363,700 |
| 3/22 | 2,240 | 2,324 | 2,232 | 2,317 | +100 | +4.5 | 520,300 |
| 3/15 | 2,216 | 2,233 | 2,112 | 2,217 | -25 | -1.1 | 486,800 |
| 3/8 | 2,250 | 2,283 | 2,202 | 2,242 | +5 | +0.2 | 701,900 |
| 3/1 | 2,299 | 2,306 | 2,205 | 2,237 | -43 | -1.9 | 663,500 |
| 2/22 | 2,165 | 2,280 | 2,162 | 2,280 | +121 | +5.6 | 465,400 |
| 2/16 | 2,211 | 2,217 | 2,138 | 2,159 | -53 | -2.4 | 339,900 |
| 2/9 | 2,171 | 2,230 | 2,118 | 2,212 | +43 | +2.0 | 518,400 |
| 2/2 | 1,939 | 2,218 | 1,921 | 2,169 | +253 | +13.2 | 848,200 |
| 1/26 | 1,937 | 1,948 | 1,900 | 1,916 | -12 | -0.6 | 329,400 |
| 1/19 | 1,918 | 1,945 | 1,908 | 1,928 | +26 | +1.4 | 292,600 |
| 1/12 | 1,892 | 1,926 | 1,873 | 1,902 | +37 | +2.0 | 328,900 |
| 1/5 | 1,838 | 1,880 | 1,816 | 1,865 | +33 | +1.8 | 184,300 |
| 12/29 | 1,787 | 1,835 | 1,756 | 1,832 | +65 | +3.7 | 213,300 |
| 12/22 | 1,751 | 1,772 | 1,735 | 1,767 | +5 | +0.3 | 191,700 |
| 12/15 | 1,793 | 1,809 | 1,754 | 1,762 | -4 | -0.2 | 295,200 |
| 12/8 | 1,800 | 1,806 | 1,753 | 1,766 | -28 | -1.6 | 413,500 |
| 12/1 | 1,798 | 1,816 | 1,763 | 1,794 | 0 | 0.0 | 292,900 |
| 11/24 | 1,767 | 1,797 | 1,761 | 1,794 | +30 | +1.7 | 225,700 |
| 11/17 | 1,763 | 1,798 | 1,750 | 1,764 | +4 | +0.2 | 325,600 |
| 11/10 | 1,799 | 1,799 | 1,724 | 1,760 | -36 | -2.0 | 566,500 |
| 11/2 | 1,858 | 1,885 | 1,788 | 1,796 | -72 | -3.9 | 367,500 |
| 10/27 | 1,891 | 1,900 | 1,835 | 1,868 | -28 | -1.5 | 156,600 |
| 10/20 | 1,950 | 1,950 | 1,891 | 1,896 | -55 | -2.8 | 100,400 |
| 10/13 | 1,938 | 1,981 | 1,938 | 1,951 | +17 | +0.9 | 92,900 |
| 10/6 | 2,043 | 2,063 | 1,906 | 1,934 | -109 | -5.3 | 179,600 |
▶︎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
