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) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,612 | 1,619 | 1,604 | 1,606 | -4 | -0.3 | 5,500 |
| 1/18 | 1,624 | 1,624 | 1,610 | 1,610 | -7 | -0.4 | 3,700 |
| 1/17 | 1,615 | 1,623 | 1,614 | 1,617 | -1 | -0.1 | 1,800 |
| 1/16 | 1,617 | 1,618 | 1,611 | 1,618 | +2 | +0.1 | 1,100 |
| 1/15 | 1,610 | 1,617 | 1,606 | 1,616 | -1 | -0.1 | 3,700 |
| 1/12 | 1,617 | 1,617 | 1,611 | 1,617 | +1 | +0.1 | 400 |
| 1/11 | 1,612 | 1,618 | 1,609 | 1,616 | -2 | -0.1 | 1,600 |
| 1/10 | 1,613 | 1,623 | 1,613 | 1,618 | 0 | 0.0 | 1,500 |
| 1/9 | 1,627 | 1,627 | 1,616 | 1,618 | +6 | +0.4 | 1,100 |
| 1/5 | 1,610 | 1,620 | 1,609 | 1,612 | +2 | +0.1 | 800 |
| 1/4 | 1,611 | 1,611 | 1,605 | 1,610 | +7 | +0.4 | 2,900 |
| 12/29 | 1,587 | 1,603 | 1,580 | 1,603 | +16 | +1.0 | 4,300 |
| 12/28 | 1,592 | 1,592 | 1,583 | 1,587 | -8 | -0.5 | 3,900 |
| 12/27 | 1,596 | 1,599 | 1,592 | 1,595 | -5 | -0.3 | 9,500 |
| 12/26 | 1,595 | 1,600 | 1,592 | 1,600 | +4 | +0.3 | 8,600 |
| 12/25 | 1,603 | 1,609 | 1,596 | 1,596 | -7 | -0.4 | 7,500 |
| 12/22 | 1,604 | 1,609 | 1,601 | 1,603 | +3 | +0.2 | 2,800 |
| 12/21 | 1,603 | 1,605 | 1,599 | 1,600 | -7 | -0.4 | 2,900 |
| 12/20 | 1,600 | 1,608 | 1,600 | 1,607 | +5 | +0.3 | 3,200 |
| 12/19 | 1,604 | 1,605 | 1,600 | 1,602 | -8 | -0.5 | 2,400 |
| 12/18 | 1,616 | 1,616 | 1,599 | 1,610 | +4 | +0.3 | 4,900 |
| 12/15 | 1,611 | 1,611 | 1,600 | 1,606 | -5 | -0.3 | 33,100 |
| 12/14 | 1,615 | 1,615 | 1,609 | 1,611 | +1 | +0.1 | 600 |
| 12/13 | 1,610 | 1,621 | 1,605 | 1,610 | -2 | -0.1 | 7,100 |
| 12/12 | 1,606 | 1,621 | 1,605 | 1,612 | +5 | +0.3 | 6,300 |
| 12/11 | 1,627 | 1,627 | 1,606 | 1,607 | +1 | +0.1 | 3,300 |
| 12/8 | 1,607 | 1,612 | 1,605 | 1,606 | -16 | -1.0 | 6,800 |
| 12/7 | 1,611 | 1,622 | 1,606 | 1,622 | +7 | +0.4 | 2,500 |
| 12/6 | 1,620 | 1,628 | 1,610 | 1,615 | -6 | -0.4 | 6,400 |
| 12/5 | 1,624 | 1,630 | 1,621 | 1,621 | -2 | -0.1 | 2,400 |
▶︎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
