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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,665 | 1,665 | 1,620 | 1,623 | -27 | -1.6 | 5,800 |
| 12/1 | 1,623 | 1,686 | 1,620 | 1,650 | +29 | +1.8 | 13,100 |
| 11/30 | 1,617 | 1,622 | 1,616 | 1,621 | -3 | -0.2 | 600 |
| 11/29 | 1,615 | 1,624 | 1,615 | 1,624 | +12 | +0.7 | 1,800 |
| 11/28 | 1,619 | 1,620 | 1,609 | 1,612 | -5 | -0.3 | 2,100 |
| 11/27 | 1,637 | 1,637 | 1,617 | 1,617 | -2 | -0.1 | 5,400 |
| 11/24 | 1,620 | 1,620 | 1,601 | 1,619 | +15 | +0.9 | 8,700 |
| 11/22 | 1,604 | 1,609 | 1,604 | 1,604 | 0 | 0.0 | 1,200 |
| 11/21 | 1,603 | 1,608 | 1,603 | 1,604 | -1 | -0.1 | 1,400 |
| 11/20 | 1,604 | 1,610 | 1,604 | 1,605 | -5 | -0.3 | 1,300 |
| 11/17 | 1,604 | 1,610 | 1,604 | 1,610 | +6 | +0.4 | 2,200 |
| 11/16 | 1,606 | 1,611 | 1,604 | 1,604 | -2 | -0.1 | 1,900 |
| 11/15 | 1,605 | 1,613 | 1,605 | 1,606 | 0 | 0.0 | 2,500 |
| 11/14 | 1,615 | 1,615 | 1,605 | 1,606 | -9 | -0.6 | 4,200 |
| 11/13 | 1,618 | 1,624 | 1,615 | 1,615 | -3 | -0.2 | 900 |
| 11/10 | 1,611 | 1,618 | 1,611 | 1,618 | +8 | +0.5 | 600 |
| 11/9 | 1,609 | 1,615 | 1,609 | 1,610 | -1 | -0.1 | 700 |
| 11/8 | 1,610 | 1,619 | 1,610 | 1,611 | +1 | +0.1 | 500 |
| 11/7 | 1,620 | 1,623 | 1,607 | 1,610 | -28 | -1.7 | 10,100 |
| 11/6 | 1,640 | 1,659 | 1,638 | 1,638 | +3 | +0.2 | 5,500 |
| 11/2 | 1,636 | 1,637 | 1,629 | 1,635 | +8 | +0.5 | 3,000 |
| 11/1 | 1,625 | 1,629 | 1,618 | 1,627 | +4 | +0.3 | 700 |
| 10/31 | 1,620 | 1,623 | 1,613 | 1,623 | +12 | +0.7 | 1,000 |
| 10/30 | 1,609 | 1,620 | 1,609 | 1,611 | -9 | -0.6 | 1,600 |
| 10/27 | 1,613 | 1,620 | 1,610 | 1,620 | +8 | +0.5 | 800 |
| 10/26 | 1,620 | 1,620 | 1,612 | 1,612 | 0 | 0.0 | 1,500 |
| 10/25 | 1,610 | 1,620 | 1,608 | 1,612 | -1 | -0.1 | 3,000 |
| 10/24 | 1,624 | 1,624 | 1,612 | 1,613 | -4 | -0.3 | 3,600 |
| 10/23 | 1,633 | 1,633 | 1,616 | 1,617 | -19 | -1.2 | 4,500 |
| 10/20 | 1,625 | 1,640 | 1,625 | 1,636 | -11 | -0.7 | 5,800 |
▶︎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
