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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,534 | 1,566 | 1,532 | 1,560 | +13 | +0.8 | 8,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,560 | 1,560 | 1,526 | 1,547 | -13 | -0.8 | 7,100 |
| 11/8 | 1,534 | 1,569 | 1,524 | 1,560 | +28 | +1.8 | 6,600 |
| 11/1 | 1,531 | 1,543 | 1,522 | 1,532 | 0 | 0.0 | 6,000 |
| 10/25 | 1,566 | 1,566 | 1,530 | 1,532 | -36 | -2.3 | 3,600 |
| 10/18 | 1,541 | 1,568 | 1,540 | 1,568 | +27 | +1.8 | 4,800 |
| 10/11 | 1,600 | 1,600 | 1,541 | 1,541 | -59 | -3.7 | 7,200 |
| 10/4 | 1,544 | 1,620 | 1,544 | 1,600 | +56 | +3.6 | 23,100 |
| 9/27 | 1,548 | 1,562 | 1,532 | 1,544 | -4 | -0.3 | 8,600 |
| 9/20 | 1,529 | 1,548 | 1,510 | 1,548 | +21 | +1.4 | 6,200 |
| 9/13 | 1,532 | 1,546 | 1,515 | 1,527 | -5 | -0.3 | 5,700 |
| 9/6 | 1,553 | 1,556 | 1,532 | 1,532 | -20 | -1.3 | 9,500 |
| 8/30 | 1,670 | 1,670 | 1,552 | 1,552 | -60 | -3.7 | 19,400 |
| 8/23 | 1,542 | 1,620 | 1,522 | 1,612 | +74 | +4.8 | 23,900 |
| 8/16 | 1,504 | 1,579 | 1,504 | 1,538 | -6 | -0.4 | 12,200 |
| 8/9 | 1,556 | 1,585 | 1,380 | 1,544 | -31 | -2.0 | 28,800 |
| 8/2 | 1,657 | 1,659 | 1,422 | 1,575 | -82 | -5.0 | 16,200 |
| 7/26 | 1,657 | 1,695 | 1,636 | 1,657 | -4 | -0.2 | 16,800 |
| 7/19 | 1,670 | 1,692 | 1,628 | 1,661 | -9 | -0.5 | 29,700 |
| 7/12 | 1,630 | 1,695 | 1,630 | 1,670 | +29 | +1.8 | 15,900 |
| 7/5 | 1,644 | 1,657 | 1,636 | 1,641 | -9 | -0.6 | 14,100 |
| 6/28 | 1,625 | 1,658 | 1,616 | 1,650 | +34 | +2.1 | 19,600 |
| 6/21 | 1,620 | 1,626 | 1,612 | 1,616 | -3 | -0.2 | 5,400 |
| 6/14 | 1,634 | 1,634 | 1,614 | 1,619 | -13 | -0.8 | 8,200 |
| 6/7 | 1,618 | 1,638 | 1,618 | 1,632 | +15 | +0.9 | 4,300 |
| 5/31 | 1,642 | 1,642 | 1,616 | 1,617 | -25 | -1.5 | 5,200 |
| 5/24 | 1,617 | 1,642 | 1,617 | 1,642 | +25 | +1.6 | 4,000 |
| 5/17 | 1,620 | 1,638 | 1,614 | 1,617 | -22 | -1.3 | 8,400 |
| 5/10 | 1,640 | 1,655 | 1,615 | 1,639 | -1 | -0.1 | 14,400 |
| 5/2 | 1,640 | 1,640 | 1,633 | 1,640 | +10 | +0.6 | 3,300 |
| 4/26 | 1,650 | 1,650 | 1,627 | 1,630 | -13 | -0.8 | 8,500 |
▶︎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
