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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,547 | 1,620 | 1,542 | 1,612 | +65 | +4.2 | 16,700 |
| 8/22 | 1,530 | 1,550 | 1,526 | 1,547 | +8 | +0.5 | 2,400 |
| 8/21 | 1,541 | 1,550 | 1,530 | 1,539 | 0 | 0.0 | 900 |
| 8/20 | 1,522 | 1,539 | 1,522 | 1,539 | +1 | +0.1 | 1,600 |
| 8/19 | 1,542 | 1,572 | 1,538 | 1,538 | 0 | 0.0 | 2,300 |
| 8/16 | 1,576 | 1,576 | 1,516 | 1,538 | -13 | -0.8 | 5,500 |
| 8/15 | 1,530 | 1,579 | 1,518 | 1,551 | +20 | +1.3 | 2,300 |
| 8/14 | 1,515 | 1,531 | 1,511 | 1,531 | +2 | +0.1 | 1,300 |
| 8/13 | 1,504 | 1,544 | 1,504 | 1,529 | -15 | -1.0 | 3,100 |
| 8/9 | 1,501 | 1,585 | 1,490 | 1,544 | +44 | +2.9 | 4,200 |
| 8/8 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7 | 700 |
| 8/7 | 1,436 | 1,520 | 1,436 | 1,490 | -16 | -1.1 | 5,600 |
| 8/6 | 1,433 | 1,510 | 1,433 | 1,506 | +43 | +2.9 | 4,800 |
| 8/5 | 1,556 | 1,556 | 1,380 | 1,463 | -112 | -7.1 | 13,500 |
| 8/2 | 1,625 | 1,625 | 1,422 | 1,575 | -53 | -3.3 | 13,000 |
| 8/1 | 1,659 | 1,659 | 1,628 | 1,628 | ー | ー | 1,200 |
| 7/31 | ー | ー | ー | 1,644 | ー | ー | 0 |
| 7/30 | 1,637 | 1,645 | 1,637 | 1,644 | -3 | -0.2 | 900 |
| 7/29 | 1,657 | 1,657 | 1,636 | 1,647 | -10 | -0.6 | 1,100 |
| 7/26 | 1,663 | 1,663 | 1,657 | 1,657 | +6 | +0.4 | 1,200 |
| 7/25 | 1,641 | 1,659 | 1,636 | 1,651 | -9 | -0.5 | 2,500 |
| 7/24 | 1,666 | 1,666 | 1,644 | 1,660 | +4 | +0.2 | 1,800 |
| 7/23 | 1,675 | 1,675 | 1,656 | 1,656 | -18 | -1.1 | 3,600 |
| 7/22 | 1,657 | 1,695 | 1,657 | 1,674 | +13 | +0.8 | 7,700 |
| 7/19 | 1,685 | 1,685 | 1,657 | 1,661 | -24 | -1.4 | 3,300 |
| 7/18 | 1,650 | 1,685 | 1,650 | 1,685 | +35 | +2.1 | 1,900 |
| 7/17 | 1,675 | 1,680 | 1,628 | 1,650 | -16 | -1.0 | 10,900 |
| 7/16 | 1,670 | 1,692 | 1,666 | 1,666 | -4 | -0.2 | 13,600 |
| 7/12 | 1,655 | 1,675 | 1,655 | 1,670 | +15 | +0.9 | 2,600 |
| 7/11 | 1,651 | 1,695 | 1,646 | 1,655 | +6 | +0.4 | 7,300 |
▶︎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
