！決算発表予定日 2024/05/08
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,722 (23/07/31) | 1,580 (23/12/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,680 (24/01/31) | 1,585 (24/03/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,634 | 1,640 | 1,633 | 1,640 | +1 | +0.1 | 2,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,621 | 1,680 | 1,605 | 1,639 | +17 | +1.1 | 45,000 |
| 24/03 | 1,607 | 1,637 | 1,585 | 1,622 | +16 | +1.0 | 40,500 |
| 24/02 | 1,630 | 1,639 | 1,602 | 1,606 | -34 | -2.1 | 49,700 |
| 24/01 | 1,611 | 1,680 | 1,604 | 1,640 | +37 | +2.3 | 89,100 |
| 23/12 | 1,623 | 1,686 | 1,580 | 1,603 | -18 | -1.1 | 137,400 |
| 23/11 | 1,625 | 1,659 | 1,601 | 1,621 | -2 | -0.1 | 55,300 |
| 23/10 | 1,654 | 1,699 | 1,608 | 1,623 | -22 | -1.3 | 65,100 |
| 23/09 | 1,642 | 1,685 | 1,639 | 1,645 | -3 | -0.2 | 41,500 |
| 23/08 | 1,693 | 1,695 | 1,619 | 1,648 | -56 | -3.3 | 48,700 |
| 23/07 | 1,685 | 1,722 | 1,669 | 1,704 | +34 | +2.0 | 73,600 |
| 23/06 | 1,601 | 1,690 | 1,600 | 1,670 | +59 | +3.7 | 81,100 |
| 23/05 | 1,645 | 1,645 | 1,602 | 1,611 | -25 | -1.5 | 59,900 |
| 23/04 | 1,636 | 1,652 | 1,622 | 1,636 | +11 | +0.7 | 32,900 |
| 23/03 | 1,666 | 1,676 | 1,612 | 1,625 | -37 | -2.2 | 42,900 |
| 23/02 | 1,688 | 1,695 | 1,621 | 1,662 | -32 | -1.9 | 71,600 |
| 23/01 | 1,688 | 1,780 | 1,656 | 1,694 | +7 | +0.4 | 72,400 |
| 22/12 | 1,704 | 1,715 | 1,675 | 1,687 | -8 | -0.5 | 81,600 |
| 22/11 | 1,700 | 1,721 | 1,688 | 1,695 | -5 | -0.3 | 42,700 |
| 22/10 | 1,671 | 1,720 | 1,662 | 1,700 | +38 | +2.3 | 65,300 |
| 22/09 | 1,693 | 1,698 | 1,661 | 1,662 | -33 | -2.0 | 30,300 |
| 22/08 | 1,710 | 1,724 | 1,689 | 1,695 | -8 | -0.5 | 52,100 |
| 22/07 | 1,724 | 1,750 | 1,680 | 1,703 | +4 | +0.2 | 70,200 |
| 22/06 | 1,741 | 1,820 | 1,685 | 1,699 | -48 | -2.8 | 105,400 |
| 22/05 | 1,752 | 1,775 | 1,699 | 1,747 | -18 | -1.0 | 50,900 |
| 22/04 | 1,779 | 1,880 | 1,745 | 1,765 | -5 | -0.3 | 172,700 |
| 22/03 | 1,727 | 1,848 | 1,663 | 1,770 | +27 | +1.6 | 191,900 |
| 22/02 | 1,772 | 1,777 | 1,690 | 1,743 | -33 | -1.9 | 109,300 |
| 22/01 | 1,843 | 1,925 | 1,766 | 1,776 | -38 | -2.1 | 183,600 |
| 21/12 | 1,865 | 1,894 | 1,804 | 1,814 | -47 | -2.5 | 168,400 |
| 21/11 | 1,875 | 1,966 | 1,822 | 1,861 | -13 | -0.7 | 210,600 |
▶︎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