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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,538 | 1,560 | 1,532 | 1,545 | -15 | -1.0 | 6,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,281 | 1,283 | 1,265 | 1,270 | -11 | -0.9 | 4,600 |
| 9/13 | 1,266 | 1,281 | 1,266 | 1,281 | +11 | +0.9 | 2,500 |
| 9/6 | 1,270 | 1,288 | 1,270 | 1,270 | -14 | -1.1 | 5,800 |
| 8/30 | 1,289 | 1,289 | 1,271 | 1,284 | +1 | +0.1 | 3,100 |
| 8/23 | 1,267 | 1,299 | 1,267 | 1,283 | +8 | +0.6 | 4,300 |
| 8/16 | 1,280 | 1,294 | 1,269 | 1,275 | -3 | -0.2 | 3,600 |
| 8/9 | 1,312 | 1,312 | 1,260 | 1,278 | -12 | -0.9 | 8,700 |
| 8/2 | 1,298 | 1,307 | 1,290 | 1,290 | -3 | -0.2 | 3,000 |
| 7/26 | 1,310 | 1,313 | 1,293 | 1,293 | -21 | -1.6 | 6,400 |
| 7/19 | 1,285 | 1,325 | 1,285 | 1,314 | +31 | +2.4 | 10,800 |
| 7/12 | 1,301 | 1,314 | 1,276 | 1,283 | -17 | -1.3 | 5,900 |
| 7/5 | 1,280 | 1,300 | 1,280 | 1,300 | +18 | +1.4 | 2,200 |
| 6/28 | 1,290 | 1,331 | 1,282 | 1,282 | -8 | -0.6 | 10,600 |
| 6/21 | 1,298 | 1,305 | 1,284 | 1,290 | -8 | -0.6 | 5,000 |
| 6/14 | 1,299 | 1,326 | 1,285 | 1,298 | +11 | +0.9 | 8,800 |
| 6/7 | 1,298 | 1,298 | 1,277 | 1,287 | -21 | -1.6 | 1,800 |
| 5/31 | 1,318 | 1,323 | 1,266 | 1,308 | -8 | -0.6 | 4,600 |
| 5/24 | 1,315 | 1,328 | 1,300 | 1,316 | 0 | 0.0 | 6,700 |
| 5/17 | 1,350 | 1,353 | 1,293 | 1,316 | -26 | -1.9 | 6,800 |
| 5/10 | 1,359 | 1,385 | 1,325 | 1,342 | -16 | -1.2 | 8,600 |
| 4/26 | 1,340 | 1,358 | 1,322 | 1,358 | +3 | +0.2 | 11,600 |
| 4/19 | 1,338 | 1,366 | 1,338 | 1,355 | +11 | +0.8 | 6,100 |
| 4/12 | 1,385 | 1,395 | 1,341 | 1,344 | -29 | -2.1 | 5,600 |
| 4/5 | 1,356 | 1,377 | 1,338 | 1,373 | +18 | +1.3 | 7,500 |
| 3/29 | 1,381 | 1,381 | 1,334 | 1,355 | +4 | +0.3 | 10,500 |
| 3/22 | 1,433 | 1,437 | 1,340 | 1,351 | -82 | -5.7 | 12,300 |
| 3/15 | 1,410 | 1,454 | 1,351 | 1,433 | +35 | +2.5 | 35,100 |
| 3/8 | 1,306 | 1,398 | 1,300 | 1,398 | +66 | +5.0 | 31,800 |
| 3/1 | 1,298 | 1,334 | 1,263 | 1,332 | ー | ー | 10,200 |
▶︎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
