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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,540 | 1,545 | 1,532 | 1,545 | +5 | +0.3 | 1,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,645 | 1,655 | 1,640 | 1,647 | +2 | +0.1 | 3,100 |
| 10/18 | 1,652 | 1,652 | 1,637 | 1,645 | +3 | +0.2 | 1,900 |
| 10/17 | 1,699 | 1,699 | 1,626 | 1,642 | -31 | -1.9 | 10,700 |
| 10/16 | 1,636 | 1,688 | 1,636 | 1,673 | +40 | +2.5 | 12,400 |
| 10/13 | 1,640 | 1,640 | 1,632 | 1,633 | -2 | -0.1 | 900 |
| 10/12 | 1,624 | 1,635 | 1,624 | 1,635 | +3 | +0.2 | 1,300 |
| 10/11 | 1,637 | 1,637 | 1,624 | 1,632 | -5 | -0.3 | 1,500 |
| 10/10 | 1,633 | 1,644 | 1,625 | 1,637 | +15 | +0.9 | 2,500 |
| 10/6 | 1,627 | 1,628 | 1,615 | 1,622 | +9 | +0.6 | 400 |
| 10/5 | 1,628 | 1,628 | 1,612 | 1,613 | -7 | -0.4 | 2,100 |
| 10/4 | 1,645 | 1,648 | 1,620 | 1,620 | -26 | -1.6 | 3,900 |
| 10/3 | 1,657 | 1,657 | 1,646 | 1,646 | -9 | -0.5 | 1,300 |
| 10/2 | 1,654 | 1,656 | 1,647 | 1,655 | +10 | +0.6 | 1,300 |
| 9/29 | 1,639 | 1,651 | 1,639 | 1,645 | +2 | +0.1 | 1,500 |
| 9/28 | 1,641 | 1,652 | 1,641 | 1,643 | +1 | +0.1 | 1,000 |
| 9/27 | 1,650 | 1,650 | 1,640 | 1,642 | -9 | -0.6 | 2,000 |
| 9/26 | 1,656 | 1,663 | 1,651 | 1,651 | -3 | -0.2 | 6,700 |
| 9/25 | 1,653 | 1,660 | 1,653 | 1,654 | -1 | -0.1 | 1,600 |
| 9/22 | 1,661 | 1,663 | 1,655 | 1,655 | -9 | -0.5 | 3,400 |
| 9/21 | 1,668 | 1,668 | 1,658 | 1,664 | 0 | 0.0 | 2,900 |
| 9/20 | 1,674 | 1,674 | 1,663 | 1,664 | -7 | -0.4 | 2,700 |
| 9/19 | 1,672 | 1,677 | 1,669 | 1,671 | -7 | -0.4 | 1,300 |
| 9/15 | 1,680 | 1,685 | 1,677 | 1,678 | -3 | -0.2 | 2,000 |
| 9/14 | 1,670 | 1,684 | 1,663 | 1,681 | +2 | +0.1 | 1,600 |
| 9/13 | 1,667 | 1,681 | 1,667 | 1,679 | -1 | -0.1 | 2,500 |
| 9/12 | 1,673 | 1,680 | 1,669 | 1,680 | +18 | +1.1 | 1,900 |
| 9/11 | 1,663 | 1,668 | 1,662 | 1,662 | +6 | +0.4 | 1,700 |
| 9/8 | 1,651 | 1,656 | 1,645 | 1,656 | +7 | +0.4 | 1,500 |
| 9/7 | 1,650 | 1,652 | 1,649 | 1,649 | +1 | +0.1 | 500 |
| 9/6 | 1,651 | 1,659 | 1,648 | 1,648 | 0 | 0.0 | 3,300 |
▶︎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
