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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,523 | 1,569 | 1,522 | 1,560 | +35 | +2.3 | 23,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,851 | 1,907 | 1,806 | 1,874 | +16 | +0.9 | 73,800 |
| 21/09 | 1,858 | 2,060 | 1,845 | 1,858 | -12 | -0.6 | 132,500 |
| 21/08 | 1,900 | 1,956 | 1,841 | 1,870 | -50 | -2.6 | 113,900 |
| 21/07 | 1,847 | 1,954 | 1,847 | 1,920 | +74 | +4.0 | 147,700 |
| 21/06 | 1,916 | 1,929 | 1,843 | 1,846 | -77 | -4.0 | 100,500 |
| 21/05 | 1,978 | 2,040 | 1,804 | 1,923 | -38 | -1.9 | 158,300 |
| 21/04 | 1,966 | 2,050 | 1,954 | 1,961 | -5 | -0.3 | 171,500 |
| 21/03 | 1,857 | 2,100 | 1,803 | 1,966 | +109 | +5.9 | 313,900 |
| 21/02 | 2,221 | 2,298 | 1,840 | 1,857 | -410 | -18.1 | 341,800 |
| 21/01 | 2,345 | 2,444 | 2,251 | 2,267 | -78 | -3.3 | 322,300 |
| 20/12 | 2,450 | 2,450 | 2,194 | 2,345 | -65 | -2.7 | 657,000 |
| 20/11 | 2,350 | 2,642 | 2,203 | 2,410 | +76 | +3.3 | 1,106,300 |
| 20/10 | 2,496 | 2,532 | 2,304 | 2,334 | -158 | -6.3 | 314,900 |
| 20/09 | 2,480 | 2,570 | 2,413 | 2,492 | +42 | +1.7 | 290,500 |
| 20/08 | 2,912 | 2,982 | 2,363 | 2,450 | -404 | -14.2 | 1,111,300 |
| 20/07 | 2,319 | 2,920 | 2,226 | 2,854 | +554 | +24.1 | 1,228,000 |
| 20/06 | 2,108 | 2,365 | 2,003 | 2,300 | +142 | +6.6 | 930,800 |
| 20/05 | 2,366 | 2,498 | 1,914 | 2,158 | -223 | -9.4 | 1,121,700 |
| 20/04 | 2,332 | 2,959 | 1,981 | 2,381 | +35 | +1.5 | 3,982,900 |
| 20/03 | 2,311 | 2,989 | 1,543 | 2,346 | -59 | -2.5 | 6,158,800 |
| 20/02 | 3,700 | 3,835 | 1,958 | 2,405 | -1,575 | -39.6 | 12,916,500 |
| 20/01 | 1,509 | 4,380 | 1,386 | 3,980 | +2,626 | +193.9 | 23,434,900 |
| 19/12 | 1,315 | 1,374 | 1,304 | 1,354 | +46 | +3.5 | 92,800 |
| 19/11 | 1,298 | 1,370 | 1,291 | 1,308 | +13 | +1.0 | 52,000 |
▶︎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
