7942東証P貸借
業種 化学
ＪＳＰ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,031 | 2,069 | 2,019 | 2,043 | +25 | +1.2 | 180,000 |
| 9/22 | 2,027 | 2,073 | 2,003 | 2,018 | -14 | -0.7 | 134,000 |
| 9/15 | 2,004 | 2,038 | 1,999 | 2,032 | +37 | +1.9 | 104,000 |
| 9/8 | 1,998 | 2,039 | 1,991 | 1,995 | +11 | +0.6 | 166,900 |
| 9/1 | 1,934 | 1,992 | 1,931 | 1,984 | +59 | +3.1 | 149,900 |
| 8/25 | 1,897 | 1,943 | 1,886 | 1,925 | +35 | +1.9 | 140,100 |
| 8/18 | 1,911 | 1,976 | 1,876 | 1,890 | -24 | -1.3 | 264,300 |
| 8/10 | 1,903 | 1,926 | 1,878 | 1,914 | -3 | -0.2 | 115,900 |
| 8/4 | 1,860 | 2,003 | 1,856 | 1,917 | +74 | +4.0 | 351,400 |
| 7/28 | 1,829 | 1,850 | 1,818 | 1,843 | +20 | +1.1 | 123,900 |
| 7/21 | 1,825 | 1,848 | 1,813 | 1,823 | -12 | -0.7 | 69,500 |
| 7/14 | 1,896 | 1,935 | 1,813 | 1,835 | -53 | -2.8 | 249,500 |
| 7/7 | 1,875 | 1,906 | 1,836 | 1,888 | +19 | +1.0 | 225,800 |
| 6/30 | 1,815 | 1,888 | 1,802 | 1,869 | +68 | +3.8 | 223,600 |
| 6/23 | 1,825 | 1,838 | 1,785 | 1,801 | -20 | -1.1 | 205,300 |
| 6/16 | 1,774 | 1,823 | 1,754 | 1,821 | +47 | +2.7 | 254,300 |
| 6/9 | 1,673 | 1,775 | 1,657 | 1,774 | +126 | +7.7 | 344,200 |
| 6/2 | 1,684 | 1,684 | 1,601 | 1,648 | -20 | -1.2 | 159,300 |
| 5/26 | 1,680 | 1,698 | 1,658 | 1,668 | +39 | +2.4 | 251,900 |
| 5/19 | 1,620 | 1,633 | 1,615 | 1,629 | +16 | +1.0 | 127,200 |
| 5/12 | 1,598 | 1,621 | 1,590 | 1,613 | +26 | +1.6 | 146,800 |
| 5/2 | 1,581 | 1,613 | 1,576 | 1,587 | +23 | +1.5 | 137,300 |
| 4/28 | 1,562 | 1,580 | 1,534 | 1,564 | +10 | +0.6 | 169,100 |
| 4/21 | 1,551 | 1,562 | 1,546 | 1,554 | +3 | +0.2 | 99,800 |
| 4/14 | 1,517 | 1,559 | 1,517 | 1,551 | +34 | +2.2 | 158,400 |
| 4/7 | 1,558 | 1,579 | 1,512 | 1,517 | -34 | -2.2 | 224,400 |
| 3/31 | 1,573 | 1,585 | 1,531 | 1,551 | -10 | -0.6 | 917,700 |
| 3/24 | 1,565 | 1,583 | 1,546 | 1,561 | -8 | -0.5 | 266,000 |
| 3/17 | 1,625 | 1,625 | 1,554 | 1,569 | -66 | -4.0 | 325,700 |
| 3/10 | 1,619 | 1,653 | 1,611 | 1,635 | +27 | +1.7 | 231,900 |
▶︎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
