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 | 2,109 | +17 | +0.8 | 11,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,645 | 1,668 | 1,631 | 1,634 | -1 | -0.1 | 147,900 |
| 12/30 | 1,621 | 1,649 | 1,605 | 1,635 | +20 | +1.2 | 115,700 |
| 12/24 | 1,615 | 1,623 | 1,578 | 1,615 | -10 | -0.6 | 115,400 |
| 12/17 | 1,649 | 1,649 | 1,602 | 1,625 | -12 | -0.7 | 102,900 |
| 12/10 | 1,580 | 1,649 | 1,563 | 1,637 | +66 | +4.2 | 210,900 |
| 12/3 | 1,575 | 1,577 | 1,511 | 1,571 | -4 | -0.3 | 221,100 |
| 11/26 | 1,588 | 1,612 | 1,575 | 1,575 | +3 | +0.2 | 109,700 |
| 11/19 | 1,606 | 1,609 | 1,556 | 1,572 | -23 | -1.4 | 84,700 |
| 11/12 | 1,599 | 1,608 | 1,560 | 1,595 | -1 | -0.1 | 116,100 |
| 11/5 | 1,575 | 1,625 | 1,570 | 1,596 | +64 | +4.2 | 214,800 |
| 10/29 | 1,586 | 1,607 | 1,532 | 1,532 | -53 | -3.3 | 232,800 |
| 10/22 | 1,625 | 1,632 | 1,580 | 1,585 | -26 | -1.6 | 145,400 |
| 10/15 | 1,600 | 1,615 | 1,577 | 1,611 | +14 | +0.9 | 186,500 |
| 10/8 | 1,618 | 1,625 | 1,575 | 1,597 | -6 | -0.4 | 169,900 |
| 10/1 | 1,689 | 1,689 | 1,600 | 1,603 | -70 | -4.2 | 196,700 |
| 9/24 | 1,698 | 1,698 | 1,650 | 1,673 | -37 | -2.2 | 79,600 |
| 9/17 | 1,684 | 1,720 | 1,674 | 1,710 | +18 | +1.1 | 166,500 |
| 9/10 | 1,654 | 1,692 | 1,625 | 1,692 | +51 | +3.1 | 205,400 |
| 9/3 | 1,608 | 1,647 | 1,601 | 1,641 | +49 | +3.1 | 159,700 |
| 8/27 | 1,578 | 1,608 | 1,565 | 1,592 | +40 | +2.6 | 179,300 |
| 8/20 | 1,646 | 1,646 | 1,542 | 1,552 | -92 | -5.6 | 229,700 |
| 8/13 | 1,623 | 1,654 | 1,614 | 1,644 | +33 | +2.1 | 136,400 |
| 8/6 | 1,633 | 1,663 | 1,605 | 1,611 | -1 | -0.1 | 193,300 |
| 7/30 | 1,639 | 1,652 | 1,605 | 1,612 | -8 | -0.5 | 121,900 |
| 7/21 | 1,618 | 1,627 | 1,594 | 1,620 | -2 | -0.1 | 82,600 |
| 7/16 | 1,627 | 1,660 | 1,619 | 1,622 | +6 | +0.4 | 163,700 |
| 7/9 | 1,627 | 1,628 | 1,589 | 1,616 | -7 | -0.4 | 168,400 |
| 7/2 | 1,629 | 1,633 | 1,595 | 1,623 | -4 | -0.3 | 192,000 |
| 6/25 | 1,600 | 1,628 | 1,572 | 1,627 | +19 | +1.2 | 359,200 |
| 6/18 | 1,648 | 1,652 | 1,606 | 1,608 | -35 | -2.1 | 249,100 |
▶︎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
