7942東証P貸借
業種 化学
ＪＳＰ 株価時系列データ
PTS
2,105.1
円
(13:10)
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 | 20,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,686 | 1,686 | 1,640 | 1,643 | -43 | -2.6 | 178,200 |
| 6/4 | 1,687 | 1,691 | 1,650 | 1,686 | -1 | -0.1 | 155,600 |
| 5/28 | 1,651 | 1,687 | 1,637 | 1,687 | +20 | +1.2 | 225,000 |
| 5/21 | 1,683 | 1,709 | 1,651 | 1,667 | -16 | -1.0 | 181,700 |
| 5/14 | 1,728 | 1,749 | 1,645 | 1,683 | -45 | -2.6 | 267,500 |
| 5/7 | 1,658 | 1,761 | 1,658 | 1,728 | -53 | -3.0 | 223,700 |
| 4/30 | 1,813 | 1,813 | 1,753 | 1,781 | -16 | -0.9 | 199,200 |
| 4/23 | 1,850 | 1,889 | 1,778 | 1,797 | -48 | -2.6 | 317,200 |
| 4/16 | 1,833 | 1,879 | 1,833 | 1,845 | +13 | +0.7 | 226,100 |
| 4/9 | 1,846 | 1,866 | 1,820 | 1,832 | -14 | -0.8 | 270,000 |
| 4/2 | 1,950 | 1,961 | 1,825 | 1,846 | -95 | -4.9 | 1,118,800 |
| 3/26 | 1,978 | 2,027 | 1,912 | 1,941 | -24 | -1.2 | 569,500 |
| 3/19 | 1,950 | 2,010 | 1,942 | 1,965 | +36 | +1.9 | 562,700 |
| 3/12 | 1,860 | 1,963 | 1,860 | 1,929 | +49 | +2.6 | 842,400 |
| 3/5 | 1,828 | 1,880 | 1,803 | 1,880 | +87 | +4.9 | 420,300 |
| 2/26 | 1,810 | 1,828 | 1,790 | 1,793 | -9 | -0.5 | 386,100 |
| 2/19 | 1,842 | 1,849 | 1,790 | 1,802 | -40 | -2.2 | 211,700 |
| 2/12 | 1,839 | 1,860 | 1,820 | 1,842 | +4 | +0.2 | 213,100 |
| 2/5 | 1,719 | 1,882 | 1,681 | 1,838 | +147 | +8.7 | 514,000 |
| 1/29 | 1,725 | 1,757 | 1,691 | 1,691 | -43 | -2.5 | 193,400 |
| 1/22 | 1,740 | 1,758 | 1,701 | 1,734 | -10 | -0.6 | 220,700 |
| 1/15 | 1,782 | 1,790 | 1,741 | 1,744 | -49 | -2.7 | 245,500 |
| 1/8 | 1,734 | 1,793 | 1,690 | 1,793 | +62 | +3.6 | 396,700 |
| 12/30 | 1,747 | 1,755 | 1,706 | 1,731 | -16 | -0.9 | 166,700 |
| 12/25 | 1,777 | 1,785 | 1,685 | 1,747 | -28 | -1.6 | 211,400 |
| 12/18 | 1,575 | 1,775 | 1,565 | 1,775 | +200 | +12.7 | 715,100 |
| 12/11 | 1,595 | 1,595 | 1,535 | 1,575 | -5 | -0.3 | 433,900 |
| 12/4 | 1,547 | 1,607 | 1,500 | 1,580 | +33 | +2.1 | 341,900 |
| 11/27 | 1,543 | 1,565 | 1,507 | 1,547 | +29 | +1.9 | 282,400 |
| 11/20 | 1,529 | 1,554 | 1,460 | 1,518 | -15 | -1.0 | 413,600 |
▶︎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
