7942東証P貸借
業種 化学
ＪＳＰ 株価時系列データ
PTS
2,105.2
円
(15:00)
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 | 2,100 | +8 | +0.4 | 35,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,544 | 1,569 | 1,510 | 1,533 | +10 | +0.7 | 318,500 |
| 11/6 | 1,484 | 1,539 | 1,462 | 1,523 | +39 | +2.6 | 346,000 |
| 10/30 | 1,634 | 1,645 | 1,440 | 1,484 | -147 | -9.0 | 425,900 |
| 10/23 | 1,625 | 1,647 | 1,602 | 1,631 | +17 | +1.1 | 175,600 |
| 10/16 | 1,675 | 1,700 | 1,588 | 1,614 | -61 | -3.6 | 158,900 |
| 10/9 | 1,675 | 1,711 | 1,640 | 1,675 | +29 | +1.8 | 201,800 |
| 10/2 | 1,612 | 1,674 | 1,595 | 1,646 | +51 | +3.2 | 261,400 |
| 9/25 | 1,602 | 1,613 | 1,556 | 1,595 | -82 | -4.9 | 182,400 |
| 9/18 | 1,625 | 1,681 | 1,568 | 1,677 | +67 | +4.2 | 207,200 |
| 9/11 | 1,571 | 1,646 | 1,571 | 1,610 | +40 | +2.6 | 143,100 |
| 9/4 | 1,560 | 1,593 | 1,539 | 1,570 | +11 | +0.7 | 109,300 |
| 8/28 | 1,599 | 1,599 | 1,546 | 1,559 | -16 | -1.0 | 119,000 |
| 8/21 | 1,587 | 1,632 | 1,559 | 1,575 | -9 | -0.6 | 139,900 |
| 8/14 | 1,515 | 1,651 | 1,515 | 1,584 | +71 | +4.7 | 191,800 |
| 8/7 | 1,505 | 1,521 | 1,445 | 1,513 | +145 | +10.6 | 202,000 |
| 7/31 | 1,493 | 1,497 | 1,362 | 1,368 | -126 | -8.4 | 165,200 |
| 7/22 | 1,494 | 1,515 | 1,474 | 1,494 | 0 | 0.0 | 103,900 |
| 7/17 | 1,410 | 1,538 | 1,410 | 1,494 | +110 | +8.0 | 214,400 |
| 7/10 | 1,419 | 1,437 | 1,384 | 1,384 | -18 | -1.3 | 243,300 |
| 7/3 | 1,450 | 1,491 | 1,392 | 1,402 | -62 | -4.2 | 205,800 |
| 6/26 | 1,468 | 1,490 | 1,432 | 1,464 | -4 | -0.3 | 229,900 |
| 6/19 | 1,494 | 1,527 | 1,467 | 1,468 | -31 | -2.1 | 279,900 |
| 6/12 | 1,550 | 1,582 | 1,481 | 1,499 | -41 | -2.7 | 236,800 |
| 6/5 | 1,480 | 1,546 | 1,469 | 1,540 | +61 | +4.1 | 186,600 |
| 5/29 | 1,436 | 1,539 | 1,417 | 1,479 | +66 | +4.7 | 245,000 |
| 5/22 | 1,364 | 1,434 | 1,362 | 1,413 | +38 | +2.8 | 268,300 |
| 5/15 | 1,379 | 1,430 | 1,351 | 1,375 | +1 | +0.1 | 401,500 |
| 5/8 | 1,343 | 1,378 | 1,327 | 1,374 | +10 | +0.7 | 148,000 |
| 5/1 | 1,349 | 1,424 | 1,333 | 1,364 | +18 | +1.3 | 286,700 |
| 4/24 | 1,346 | 1,370 | 1,301 | 1,346 | -8 | -0.6 | 265,000 |
▶︎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
