7963東証S貸借
業種 その他製品
興研 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,695 (24/07/11) | 1,380 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,695 (24/07/11) | 1,380 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,566 | 1,566 | 1,555 | 1,560 | +6 | +0.4 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,555 | 1,564 | 1,552 | 1,554 | 0 | 0.0 | 1,500 |
| 11/20 | 1,549 | 1,554 | 1,538 | 1,554 | +18 | +1.2 | 1,400 |
| 11/19 | 1,553 | 1,553 | 1,536 | 1,536 | -16 | -1.0 | 600 |
| 11/18 | 1,534 | 1,552 | 1,532 | 1,552 | +5 | +0.3 | 2,500 |
| 11/15 | 1,531 | 1,547 | 1,526 | 1,547 | +13 | +0.9 | 2,100 |
| 11/14 | 1,547 | 1,548 | 1,532 | 1,534 | +3 | +0.2 | 1,200 |
| 11/13 | 1,530 | 1,553 | 1,530 | 1,531 | -1 | -0.1 | 1,200 |
| 11/12 | 1,552 | 1,552 | 1,532 | 1,532 | -9 | -0.6 | 900 |
| 11/11 | 1,560 | 1,560 | 1,541 | 1,541 | -19 | -1.2 | 1,700 |
| 11/8 | 1,527 | 1,569 | 1,525 | 1,560 | +33 | +2.2 | 3,900 |
| 11/7 | 1,534 | 1,543 | 1,525 | 1,527 | +2 | +0.1 | 900 |
| 11/6 | 1,524 | 1,528 | 1,524 | 1,525 | -7 | -0.5 | 1,300 |
| 11/5 | 1,534 | 1,534 | 1,532 | 1,532 | 0 | 0.0 | 500 |
| 11/1 | 1,523 | 1,532 | 1,522 | 1,532 | +7 | +0.5 | 900 |
| 10/31 | 1,530 | 1,533 | 1,525 | 1,525 | -1 | -0.1 | 500 |
| 10/30 | 1,524 | 1,528 | 1,524 | 1,526 | +1 | +0.1 | 800 |
| 10/29 | 1,527 | 1,543 | 1,525 | 1,525 | -5 | -0.3 | 1,900 |
| 10/28 | 1,531 | 1,533 | 1,528 | 1,530 | -2 | -0.1 | 1,900 |
| 10/25 | 1,531 | 1,535 | 1,531 | 1,532 | +1 | +0.1 | 900 |
| 10/24 | 1,548 | 1,548 | 1,530 | 1,531 | -17 | -1.1 | 1,100 |
| 10/23 | 1,542 | 1,548 | 1,540 | 1,548 | +5 | +0.3 | 500 |
| 10/22 | 1,542 | 1,543 | 1,542 | 1,543 | -11 | -0.7 | 600 |
| 10/21 | 1,566 | 1,566 | 1,553 | 1,554 | -14 | -0.9 | 500 |
| 10/18 | 1,567 | 1,568 | 1,550 | 1,568 | +17 | +1.1 | 1,500 |
| 10/17 | 1,558 | 1,560 | 1,540 | 1,551 | -6 | -0.4 | 1,900 |
| 10/16 | 1,549 | 1,559 | 1,541 | 1,557 | +8 | +0.5 | 900 |
| 10/15 | 1,541 | 1,553 | 1,541 | 1,549 | +8 | +0.5 | 500 |
| 10/11 | 1,542 | 1,550 | 1,541 | 1,541 | -8 | -0.5 | 800 |
| 10/10 | 1,541 | 1,549 | 1,541 | 1,549 | -1 | -0.1 | 1,600 |
| 10/9 | 1,562 | 1,562 | 1,550 | 1,550 | -26 | -1.7 | 2,700 |
▶︎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
