！決算発表予定日 2024/05/08
7963東証S貸借
業種 その他製品
興研 株価時系列データ
PTS
1,640
円
(14:15)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,722 (23/07/31) | 1,580 (23/12/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,680 (24/01/31) | 1,585 (24/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,626 | 1,642 | 1,626 | 1,642 | +14 | +0.9 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 1,625 | 1,639 | 1,625 | 1,628 | 0 | 0.0 | 2,300 |
| 4/12 | 1,629 | 1,629 | 1,628 | 1,628 | 0 | 0.0 | 1,500 |
| 4/11 | 1,629 | 1,629 | 1,625 | 1,628 | -1 | -0.1 | 1,000 |
| 4/10 | 1,620 | 1,629 | 1,620 | 1,629 | +3 | +0.2 | 2,600 |
| 4/9 | 1,621 | 1,630 | 1,618 | 1,626 | +8 | +0.5 | 3,100 |
| 4/8 | 1,615 | 1,618 | 1,615 | 1,618 | +6 | +0.4 | 300 |
| 4/5 | 1,612 | 1,617 | 1,612 | 1,612 | 0 | 0.0 | 800 |
| 4/4 | 1,617 | 1,617 | 1,612 | 1,612 | -5 | -0.3 | 300 |
| 4/3 | 1,614 | 1,617 | 1,607 | 1,617 | +5 | +0.3 | 700 |
| 4/2 | 1,612 | 1,617 | 1,606 | 1,612 | +5 | +0.3 | 1,600 |
| 4/1 | 1,621 | 1,621 | 1,605 | 1,607 | -15 | -0.9 | 3,300 |
| 3/29 | 1,623 | 1,623 | 1,618 | 1,622 | -1 | -0.1 | 400 |
| 3/28 | 1,618 | 1,623 | 1,618 | 1,623 | 0 | 0.0 | 900 |
| 3/27 | 1,629 | 1,629 | 1,623 | 1,623 | -7 | -0.4 | 700 |
| 3/26 | 1,636 | 1,636 | 1,621 | 1,630 | -7 | -0.4 | 3,200 |
| 3/25 | 1,616 | 1,637 | 1,616 | 1,637 | +23 | +1.4 | 3,700 |
| 3/22 | 1,616 | 1,616 | 1,612 | 1,614 | 0 | 0.0 | 500 |
| 3/21 | 1,603 | 1,614 | 1,603 | 1,614 | +12 | +0.8 | 2,300 |
| 3/19 | 1,604 | 1,609 | 1,602 | 1,602 | -3 | -0.2 | 1,100 |
| 3/18 | 1,600 | 1,605 | 1,597 | 1,605 | +4 | +0.3 | 1,500 |
| 3/15 | 1,596 | 1,607 | 1,590 | 1,601 | +5 | +0.3 | 1,600 |
| 3/14 | 1,599 | 1,600 | 1,585 | 1,596 | -3 | -0.2 | 2,000 |
| 3/13 | 1,604 | 1,604 | 1,590 | 1,599 | -3 | -0.2 | 5,700 |
| 3/12 | 1,601 | 1,605 | 1,601 | 1,602 | +2 | +0.1 | 1,200 |
| 3/11 | 1,611 | 1,614 | 1,600 | 1,600 | -5 | -0.3 | 3,000 |
| 3/8 | 1,607 | 1,607 | 1,605 | 1,605 | -2 | -0.1 | 200 |
| 3/7 | 1,609 | 1,612 | 1,603 | 1,607 | +3 | +0.2 | 3,900 |
| 3/6 | 1,603 | 1,605 | 1,600 | 1,604 | 0 | 0.0 | 2,600 |
| 3/5 | 1,603 | 1,613 | 1,603 | 1,604 | +1 | +0.1 | 2,700 |
| 3/4 | 1,610 | 1,610 | 1,603 | 1,603 | -3 | -0.2 | 1,500 |
▶︎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