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 | 1,538 | 1,540 | -20 | -1.3 | 2,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,653 | 1,663 | 1,639 | 1,645 | -10 | -0.6 | 12,800 |
| 9/22 | 1,672 | 1,677 | 1,655 | 1,655 | -23 | -1.4 | 10,300 |
| 9/15 | 1,663 | 1,685 | 1,662 | 1,678 | +22 | +1.3 | 9,700 |
| 9/8 | 1,648 | 1,659 | 1,644 | 1,656 | -2 | -0.1 | 7,500 |
| 9/1 | 1,640 | 1,658 | 1,627 | 1,658 | +28 | +1.7 | 13,400 |
| 8/25 | 1,633 | 1,645 | 1,620 | 1,630 | +9 | +0.6 | 6,200 |
| 8/18 | 1,650 | 1,650 | 1,619 | 1,621 | -32 | -1.9 | 8,400 |
| 8/10 | 1,652 | 1,679 | 1,635 | 1,653 | +1 | +0.1 | 15,100 |
| 8/4 | 1,722 | 1,722 | 1,652 | 1,652 | -38 | -2.3 | 8,400 |
| 7/28 | 1,692 | 1,713 | 1,680 | 1,690 | +3 | +0.2 | 19,600 |
| 7/21 | 1,699 | 1,699 | 1,671 | 1,687 | -6 | -0.4 | 8,100 |
| 7/14 | 1,680 | 1,699 | 1,675 | 1,693 | +17 | +1.0 | 13,000 |
| 7/7 | 1,685 | 1,689 | 1,669 | 1,676 | +6 | +0.4 | 31,300 |
| 6/30 | 1,641 | 1,690 | 1,633 | 1,670 | +39 | +2.4 | 37,700 |
| 6/23 | 1,618 | 1,631 | 1,614 | 1,631 | +20 | +1.2 | 10,400 |
| 6/16 | 1,614 | 1,619 | 1,604 | 1,611 | -3 | -0.2 | 15,900 |
| 6/9 | 1,613 | 1,626 | 1,600 | 1,614 | +1 | +0.1 | 13,600 |
| 6/2 | 1,632 | 1,632 | 1,601 | 1,613 | -18 | -1.1 | 12,300 |
| 5/26 | 1,620 | 1,640 | 1,611 | 1,631 | +6 | +0.4 | 15,100 |
| 5/19 | 1,628 | 1,632 | 1,613 | 1,625 | +5 | +0.3 | 14,200 |
| 5/12 | 1,612 | 1,636 | 1,612 | 1,620 | 0 | 0.0 | 14,300 |
| 5/2 | 1,645 | 1,645 | 1,619 | 1,620 | -16 | -1.0 | 7,500 |
| 4/28 | 1,641 | 1,648 | 1,632 | 1,636 | -1 | -0.1 | 10,300 |
| 4/21 | 1,652 | 1,652 | 1,628 | 1,637 | -1 | -0.1 | 7,500 |
| 4/14 | 1,631 | 1,649 | 1,630 | 1,638 | +5 | +0.3 | 4,600 |
| 4/7 | 1,636 | 1,638 | 1,622 | 1,633 | +8 | +0.5 | 10,500 |
| 3/31 | 1,628 | 1,630 | 1,613 | 1,625 | +2 | +0.1 | 7,100 |
| 3/24 | 1,625 | 1,627 | 1,612 | 1,623 | -7 | -0.4 | 5,000 |
| 3/17 | 1,631 | 1,643 | 1,615 | 1,630 | -12 | -0.7 | 13,100 |
| 3/10 | 1,668 | 1,676 | 1,641 | 1,642 | -20 | -1.2 | 12,400 |
▶︎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
