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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,625 | 1,680 | 1,625 | 1,643 | +15 | +0.9 | 19,600 |
| 4/12 | 1,615 | 1,630 | 1,615 | 1,628 | +16 | +1.0 | 8,500 |
| 4/5 | 1,621 | 1,621 | 1,605 | 1,612 | -10 | -0.6 | 6,700 |
| 3/29 | 1,616 | 1,637 | 1,616 | 1,622 | +8 | +0.5 | 8,900 |
| 3/22 | 1,600 | 1,616 | 1,597 | 1,614 | +13 | +0.8 | 5,400 |
| 3/15 | 1,611 | 1,614 | 1,585 | 1,601 | -4 | -0.3 | 13,500 |
| 3/8 | 1,610 | 1,613 | 1,600 | 1,605 | -1 | -0.1 | 10,900 |
| 3/1 | 1,613 | 1,623 | 1,605 | 1,606 | -4 | -0.3 | 11,700 |
| 2/22 | 1,605 | 1,611 | 1,602 | 1,610 | +4 | +0.3 | 9,700 |
| 2/16 | 1,615 | 1,623 | 1,606 | 1,606 | -6 | -0.4 | 11,400 |
| 2/9 | 1,622 | 1,639 | 1,611 | 1,612 | -6 | -0.4 | 12,600 |
| 2/2 | 1,611 | 1,680 | 1,608 | 1,618 | +7 | +0.4 | 55,900 |
| 1/26 | 1,606 | 1,619 | 1,606 | 1,611 | +5 | +0.3 | 15,200 |
| 1/19 | 1,610 | 1,624 | 1,604 | 1,606 | -11 | -0.7 | 15,800 |
| 1/12 | 1,627 | 1,627 | 1,609 | 1,617 | +5 | +0.3 | 4,600 |
| 1/5 | 1,611 | 1,620 | 1,605 | 1,612 | +9 | +0.6 | 3,700 |
| 12/29 | 1,603 | 1,609 | 1,580 | 1,603 | 0 | 0.0 | 33,800 |
| 12/22 | 1,616 | 1,616 | 1,599 | 1,603 | -3 | -0.2 | 16,200 |
| 12/15 | 1,627 | 1,627 | 1,600 | 1,606 | 0 | 0.0 | 50,400 |
| 12/8 | 1,665 | 1,665 | 1,605 | 1,606 | -44 | -2.7 | 23,900 |
| 12/1 | 1,637 | 1,686 | 1,609 | 1,650 | +31 | +1.9 | 23,000 |
| 11/24 | 1,604 | 1,620 | 1,601 | 1,619 | +9 | +0.6 | 12,600 |
| 11/17 | 1,618 | 1,624 | 1,604 | 1,610 | -8 | -0.5 | 11,700 |
| 11/10 | 1,640 | 1,659 | 1,607 | 1,618 | -17 | -1.0 | 17,400 |
| 11/2 | 1,609 | 1,637 | 1,609 | 1,635 | +15 | +0.9 | 6,300 |
| 10/27 | 1,633 | 1,633 | 1,608 | 1,620 | -16 | -1.0 | 13,400 |
| 10/20 | 1,636 | 1,699 | 1,625 | 1,636 | +3 | +0.2 | 33,900 |
| 10/13 | 1,633 | 1,644 | 1,624 | 1,633 | +11 | +0.7 | 6,200 |
| 10/6 | 1,654 | 1,657 | 1,612 | 1,622 | -23 | -1.4 | 9,000 |
| 9/29 | 1,653 | 1,663 | 1,639 | 1,645 | -10 | -0.6 | 12,800 |
▶︎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
