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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,627 | 1,627 | 1,624 | 1,624 | -7 | -0.4 | 700 |
| 5/28 | 1,630 | 1,631 | 1,630 | 1,631 | -1 | -0.1 | 1,400 |
| 5/27 | 1,642 | 1,642 | 1,632 | 1,632 | -10 | -0.6 | 1,200 |
| 5/24 | 1,626 | 1,642 | 1,625 | 1,642 | +3 | +0.2 | 1,700 |
| 5/23 | 1,629 | 1,640 | 1,622 | 1,639 | +10 | +0.6 | 1,000 |
| 5/22 | 1,621 | 1,629 | 1,621 | 1,629 | +9 | +0.6 | 400 |
| 5/21 | 1,626 | 1,627 | 1,620 | 1,620 | +1 | +0.1 | 400 |
| 5/20 | 1,617 | 1,619 | 1,617 | 1,619 | +2 | +0.1 | 500 |
| 5/17 | 1,616 | 1,617 | 1,615 | 1,617 | -6 | -0.4 | 900 |
| 5/16 | 1,616 | 1,630 | 1,615 | 1,623 | +6 | +0.4 | 800 |
| 5/15 | 1,625 | 1,625 | 1,614 | 1,617 | -9 | -0.6 | 1,700 |
| 5/14 | 1,638 | 1,638 | 1,620 | 1,626 | -5 | -0.3 | 2,900 |
| 5/13 | 1,620 | 1,631 | 1,620 | 1,631 | -8 | -0.5 | 2,100 |
| 5/10 | 1,615 | 1,639 | 1,615 | 1,639 | -5 | -0.3 | 5,100 |
| 5/9 | 1,634 | 1,655 | 1,634 | 1,644 | +12 | +0.7 | 3,300 |
| 5/8 | 1,639 | 1,654 | 1,632 | 1,632 | +1 | +0.1 | 5,000 |
| 5/7 | 1,640 | 1,640 | 1,631 | 1,631 | -9 | -0.6 | 1,000 |
| 5/2 | 1,634 | 1,640 | 1,633 | 1,640 | +5 | +0.3 | 700 |
| 5/1 | 1,634 | 1,640 | 1,634 | 1,635 | -4 | -0.2 | 900 |
| 4/30 | 1,640 | 1,640 | 1,633 | 1,639 | +9 | +0.6 | 1,700 |
| 4/26 | 1,639 | 1,639 | 1,630 | 1,630 | -6 | -0.4 | 3,200 |
| 4/25 | 1,634 | 1,639 | 1,630 | 1,636 | +2 | +0.1 | 1,700 |
| 4/24 | 1,635 | 1,641 | 1,631 | 1,634 | +7 | +0.4 | 800 |
| 4/23 | 1,633 | 1,633 | 1,627 | 1,627 | -8 | -0.5 | 900 |
| 4/22 | 1,650 | 1,650 | 1,635 | 1,635 | -8 | -0.5 | 1,900 |
| 4/19 | 1,639 | 1,680 | 1,625 | 1,643 | +4 | +0.2 | 11,000 |
| 4/18 | 1,629 | 1,640 | 1,629 | 1,639 | +10 | +0.6 | 900 |
| 4/17 | 1,642 | 1,642 | 1,629 | 1,629 | -13 | -0.8 | 2,000 |
| 4/16 | 1,626 | 1,642 | 1,626 | 1,642 | +14 | +0.9 | 3,400 |
| 4/15 | 1,625 | 1,639 | 1,625 | 1,628 | 0 | 0.0 | 2,300 |
▶︎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
