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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/15 | 1,606 | 1,613 | 1,606 | 1,607 | -3 | -0.2 | 1,000 |
| 2/14 | 1,612 | 1,614 | 1,606 | 1,610 | -8 | -0.5 | 1,500 |
| 2/13 | 1,615 | 1,623 | 1,610 | 1,618 | +6 | +0.4 | 5,600 |
| 2/9 | 1,623 | 1,623 | 1,611 | 1,612 | -10 | -0.6 | 3,000 |
| 2/8 | 1,627 | 1,632 | 1,622 | 1,622 | -6 | -0.4 | 2,700 |
| 2/7 | 1,627 | 1,634 | 1,626 | 1,628 | -10 | -0.6 | 900 |
| 2/6 | 1,630 | 1,639 | 1,621 | 1,638 | +3 | +0.2 | 2,600 |
| 2/5 | 1,622 | 1,635 | 1,622 | 1,635 | +17 | +1.1 | 3,400 |
| 2/2 | 1,620 | 1,620 | 1,608 | 1,618 | -3 | -0.2 | 2,400 |
| 2/1 | 1,630 | 1,635 | 1,620 | 1,621 | -19 | -1.2 | 3,700 |
| 1/31 | 1,622 | 1,680 | 1,615 | 1,640 | +19 | +1.2 | 22,300 |
| 1/30 | 1,617 | 1,649 | 1,617 | 1,621 | +8 | +0.5 | 25,800 |
| 1/29 | 1,611 | 1,613 | 1,610 | 1,613 | +2 | +0.1 | 1,700 |
| 1/26 | 1,614 | 1,614 | 1,607 | 1,611 | -3 | -0.2 | 2,500 |
| 1/25 | 1,608 | 1,614 | 1,606 | 1,614 | +4 | +0.3 | 2,700 |
| 1/24 | 1,612 | 1,619 | 1,610 | 1,610 | -4 | -0.3 | 2,300 |
| 1/23 | 1,617 | 1,617 | 1,612 | 1,614 | -3 | -0.2 | 1,400 |
| 1/22 | 1,606 | 1,617 | 1,606 | 1,617 | +11 | +0.7 | 6,300 |
▶︎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
