7942東証P貸借
業種 化学
ＪＳＰ 株価時系列データ
PTS
2,106.8
円
(09:46)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,111 | 2,117 | 2,100 | 2,107 | +15 | +0.7 | 11,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,472 | 1,499 | 1,431 | 1,497 | +25 | +1.7 | 221,800 |
| 7/29 | 1,497 | 1,502 | 1,465 | 1,472 | -17 | -1.1 | 287,500 |
| 7/22 | 1,444 | 1,491 | 1,435 | 1,489 | +60 | +4.2 | 230,600 |
| 7/15 | 1,446 | 1,465 | 1,423 | 1,429 | -4 | -0.3 | 209,200 |
| 7/8 | 1,385 | 1,452 | 1,378 | 1,433 | +54 | +3.9 | 306,600 |
| 7/1 | 1,394 | 1,417 | 1,371 | 1,379 | -1 | -0.1 | 262,900 |
| 6/24 | 1,396 | 1,396 | 1,358 | 1,380 | -3 | -0.2 | 251,300 |
| 6/17 | 1,420 | 1,423 | 1,381 | 1,383 | -46 | -3.2 | 295,000 |
| 6/10 | 1,445 | 1,458 | 1,422 | 1,429 | -16 | -1.1 | 275,700 |
| 6/3 | 1,406 | 1,461 | 1,399 | 1,445 | +46 | +3.3 | 780,500 |
| 5/27 | 1,385 | 1,399 | 1,370 | 1,399 | +24 | +1.8 | 297,400 |
| 5/20 | 1,424 | 1,424 | 1,345 | 1,375 | -44 | -3.1 | 502,000 |
| 5/13 | 1,469 | 1,488 | 1,396 | 1,419 | -56 | -3.8 | 442,500 |
| 5/6 | 1,476 | 1,484 | 1,433 | 1,475 | -34 | -2.3 | 270,200 |
| 4/28 | 1,497 | 1,509 | 1,468 | 1,509 | -7 | -0.5 | 270,900 |
| 4/22 | 1,494 | 1,523 | 1,475 | 1,516 | +16 | +1.1 | 229,500 |
| 4/15 | 1,504 | 1,513 | 1,469 | 1,500 | -1 | -0.1 | 322,100 |
| 4/8 | 1,535 | 1,537 | 1,485 | 1,501 | -38 | -2.5 | 426,600 |
| 4/1 | 1,602 | 1,607 | 1,510 | 1,539 | -53 | -3.3 | 1,276,600 |
| 3/25 | 1,580 | 1,610 | 1,575 | 1,592 | +28 | +1.8 | 344,700 |
| 3/18 | 1,544 | 1,577 | 1,525 | 1,564 | +40 | +2.6 | 613,600 |
| 3/11 | 1,569 | 1,573 | 1,461 | 1,524 | -66 | -4.2 | 938,100 |
| 3/4 | 1,590 | 1,629 | 1,584 | 1,590 | +22 | +1.4 | 401,300 |
| 2/25 | 1,579 | 1,590 | 1,550 | 1,568 | -24 | -1.5 | 347,000 |
| 2/18 | 1,584 | 1,627 | 1,578 | 1,592 | -14 | -0.9 | 326,800 |
| 2/10 | 1,569 | 1,619 | 1,556 | 1,606 | +30 | +1.9 | 330,200 |
| 2/4 | 1,590 | 1,610 | 1,526 | 1,576 | -14 | -0.9 | 623,600 |
| 1/28 | 1,586 | 1,613 | 1,555 | 1,590 | +5 | +0.3 | 313,600 |
| 1/21 | 1,645 | 1,652 | 1,563 | 1,585 | -58 | -3.5 | 251,400 |
| 1/14 | 1,634 | 1,663 | 1,621 | 1,643 | +9 | +0.6 | 191,200 |
▶︎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
