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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,578 | 1,578 | 1,575 | 1,576 | -9 | -0.6 | 1,500 |
| 10/7 | 1,600 | 1,600 | 1,585 | 1,585 | -15 | -0.9 | 600 |
| 10/4 | 1,602 | 1,602 | 1,587 | 1,600 | -5 | -0.3 | 2,600 |
| 10/3 | 1,620 | 1,620 | 1,587 | 1,605 | -12 | -0.7 | 2,600 |
| 10/2 | 1,602 | 1,617 | 1,580 | 1,617 | +43 | +2.7 | 9,900 |
| 10/1 | 1,562 | 1,600 | 1,552 | 1,574 | +12 | +0.8 | 4,300 |
| 9/30 | 1,544 | 1,580 | 1,544 | 1,562 | +18 | +1.2 | 3,700 |
| 9/27 | 1,557 | 1,558 | 1,542 | 1,544 | -4 | -0.3 | 2,500 |
| 9/26 | 1,557 | 1,557 | 1,543 | 1,548 | -7 | -0.5 | 1,900 |
| 9/25 | 1,560 | 1,560 | 1,532 | 1,555 | -7 | -0.5 | 1,700 |
| 9/24 | 1,548 | 1,562 | 1,533 | 1,562 | +14 | +0.9 | 2,500 |
| 9/20 | 1,530 | 1,548 | 1,530 | 1,548 | +26 | +1.7 | 3,300 |
| 9/19 | 1,528 | 1,528 | 1,519 | 1,522 | -3 | -0.2 | 900 |
| 9/18 | 1,528 | 1,528 | 1,510 | 1,525 | +6 | +0.4 | 1,600 |
| 9/17 | 1,529 | 1,529 | 1,519 | 1,519 | -8 | -0.5 | 400 |
| 9/13 | 1,525 | 1,527 | 1,515 | 1,527 | ー | ー | 1,900 |
| 9/12 | ー | ー | ー | 1,525 | ー | ー | 0 |
| 9/11 | 1,539 | 1,539 | 1,525 | 1,525 | 0 | 0.0 | 1,700 |
| 9/10 | 1,523 | 1,525 | 1,523 | 1,525 | -21 | -1.4 | 400 |
| 9/9 | 1,532 | 1,546 | 1,530 | 1,546 | +14 | +0.9 | 1,700 |
| 9/6 | 1,536 | 1,536 | 1,532 | 1,532 | -3 | -0.2 | 1,200 |
| 9/5 | 1,534 | 1,535 | 1,534 | 1,535 | +3 | +0.2 | 800 |
| 9/4 | 1,533 | 1,554 | 1,532 | 1,532 | -11 | -0.7 | 2,600 |
| 9/3 | 1,544 | 1,545 | 1,543 | 1,543 | -11 | -0.7 | 700 |
| 9/2 | 1,553 | 1,556 | 1,541 | 1,554 | +2 | +0.1 | 4,200 |
| 8/30 | 1,562 | 1,562 | 1,552 | 1,552 | -8 | -0.5 | 1,500 |
| 8/29 | 1,564 | 1,587 | 1,560 | 1,560 | -4 | -0.3 | 700 |
| 8/28 | 1,572 | 1,580 | 1,564 | 1,564 | -27 | -1.7 | 1,800 |
| 8/27 | 1,612 | 1,618 | 1,585 | 1,591 | -29 | -1.8 | 3,700 |
| 8/26 | 1,670 | 1,670 | 1,619 | 1,620 | +8 | +0.5 | 11,700 |
▶︎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
