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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,599 | 1,618 | 1,594 | 1,608 | +9 | +0.6 | 303,500 |
| 2/24 | 1,585 | 1,603 | 1,580 | 1,599 | +22 | +1.4 | 183,500 |
| 2/17 | 1,599 | 1,604 | 1,576 | 1,577 | -12 | -0.8 | 241,400 |
| 2/10 | 1,580 | 1,596 | 1,565 | 1,589 | +18 | +1.2 | 387,600 |
| 2/3 | 1,553 | 1,598 | 1,552 | 1,571 | +18 | +1.2 | 425,400 |
| 1/27 | 1,523 | 1,556 | 1,516 | 1,553 | +40 | +2.6 | 274,100 |
| 1/20 | 1,486 | 1,515 | 1,481 | 1,513 | +22 | +1.5 | 234,800 |
| 1/13 | 1,490 | 1,515 | 1,487 | 1,491 | +3 | +0.2 | 221,100 |
| 1/6 | 1,485 | 1,501 | 1,463 | 1,488 | +7 | +0.5 | 348,000 |
| 12/30 | 1,498 | 1,500 | 1,473 | 1,481 | +11 | +0.8 | 225,700 |
| 12/23 | 1,490 | 1,496 | 1,461 | 1,470 | -29 | -1.9 | 207,800 |
| 12/16 | 1,461 | 1,501 | 1,461 | 1,499 | +38 | +2.6 | 194,900 |
| 12/9 | 1,469 | 1,469 | 1,450 | 1,461 | -8 | -0.5 | 136,600 |
| 12/2 | 1,515 | 1,516 | 1,458 | 1,469 | -45 | -3.0 | 119,500 |
| 11/25 | 1,485 | 1,514 | 1,468 | 1,514 | +43 | +2.9 | 164,800 |
| 11/18 | 1,466 | 1,472 | 1,443 | 1,471 | +17 | +1.2 | 93,200 |
| 11/11 | 1,420 | 1,473 | 1,406 | 1,454 | +41 | +2.9 | 160,000 |
| 11/4 | 1,451 | 1,462 | 1,404 | 1,413 | -31 | -2.2 | 140,600 |
| 10/28 | 1,470 | 1,471 | 1,429 | 1,444 | -5 | -0.4 | 210,900 |
| 10/21 | 1,450 | 1,472 | 1,441 | 1,449 | -1 | -0.1 | 108,300 |
| 10/14 | 1,438 | 1,465 | 1,417 | 1,450 | +5 | +0.4 | 143,600 |
| 10/7 | 1,395 | 1,458 | 1,389 | 1,445 | +50 | +3.6 | 152,700 |
| 9/30 | 1,438 | 1,439 | 1,395 | 1,395 | -42 | -2.9 | 199,700 |
| 9/22 | 1,439 | 1,465 | 1,436 | 1,437 | -2 | -0.1 | 73,700 |
| 9/16 | 1,460 | 1,469 | 1,435 | 1,439 | -16 | -1.1 | 99,400 |
| 9/9 | 1,430 | 1,455 | 1,411 | 1,455 | +26 | +1.8 | 167,200 |
| 9/2 | 1,455 | 1,463 | 1,421 | 1,429 | -35 | -2.4 | 176,200 |
| 8/26 | 1,470 | 1,479 | 1,461 | 1,464 | -12 | -0.8 | 94,000 |
| 8/19 | 1,486 | 1,496 | 1,466 | 1,476 | -6 | -0.4 | 183,800 |
| 8/12 | 1,491 | 1,491 | 1,461 | 1,482 | -15 | -1.0 | 101,700 |
▶︎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
