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) |
---|---|---|---|---|---|---|---|
5/17 | 1,616 | 1,617 | 1,615 | 1,617 | -6 | -0.4 | 900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/1 | 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 |
3/1 | 1,607 | 1,607 | 1,606 | 1,606 | 0 | 0.0 | 1,800 |
2/29 | 1,614 | 1,614 | 1,605 | 1,606 | -7 | -0.4 | 1,700 |
2/28 | 1,615 | 1,623 | 1,610 | 1,613 | +6 | +0.4 | 2,900 |
2/27 | 1,610 | 1,615 | 1,606 | 1,607 | -8 | -0.5 | 3,400 |
2/26 | 1,613 | 1,615 | 1,610 | 1,615 | +5 | +0.3 | 1,900 |
2/22 | 1,604 | 1,611 | 1,604 | 1,610 | +7 | +0.4 | 1,500 |
2/21 | 1,610 | 1,610 | 1,603 | 1,603 | -7 | -0.4 | 2,700 |
2/20 | 1,606 | 1,611 | 1,602 | 1,610 | +4 | +0.3 | 2,200 |
2/19 | 1,605 | 1,611 | 1,602 | 1,606 | 0 | 0.0 | 3,300 |
2/16 | 1,607 | 1,611 | 1,606 | 1,606 | -1 | -0.1 | 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