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 | 1,533 | 1,533 | -27 | -1.7 | 3,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,664 | 1,675 | 1,647 | 1,662 | +12 | +0.7 | 12,000 |
| 2/24 | 1,661 | 1,665 | 1,621 | 1,650 | -8 | -0.5 | 24,600 |
| 2/17 | 1,667 | 1,671 | 1,657 | 1,658 | -17 | -1.0 | 19,400 |
| 2/10 | 1,683 | 1,695 | 1,665 | 1,675 | -8 | -0.5 | 16,100 |
| 2/3 | 1,690 | 1,700 | 1,680 | 1,683 | -5 | -0.3 | 18,300 |
| 1/27 | 1,663 | 1,780 | 1,656 | 1,688 | +24 | +1.4 | 38,400 |
| 1/20 | 1,671 | 1,679 | 1,661 | 1,664 | -9 | -0.5 | 11,300 |
| 1/13 | 1,678 | 1,683 | 1,672 | 1,673 | -10 | -0.6 | 4,500 |
| 1/6 | 1,688 | 1,689 | 1,673 | 1,683 | -4 | -0.2 | 4,700 |
| 12/30 | 1,685 | 1,702 | 1,680 | 1,687 | -1 | -0.1 | 32,600 |
| 12/23 | 1,705 | 1,708 | 1,682 | 1,688 | -17 | -1.0 | 17,800 |
| 12/16 | 1,700 | 1,712 | 1,693 | 1,705 | +3 | +0.2 | 11,900 |
| 12/9 | 1,706 | 1,706 | 1,675 | 1,702 | 0 | 0.0 | 13,200 |
| 12/2 | 1,698 | 1,715 | 1,695 | 1,702 | -1 | -0.1 | 11,100 |
| 11/25 | 1,697 | 1,704 | 1,691 | 1,703 | -2 | -0.1 | 6,500 |
| 11/18 | 1,702 | 1,713 | 1,688 | 1,705 | 0 | 0.0 | 9,600 |
| 11/11 | 1,721 | 1,721 | 1,696 | 1,705 | -14 | -0.8 | 12,400 |
| 11/4 | 1,713 | 1,719 | 1,691 | 1,719 | +11 | +0.6 | 12,100 |
| 10/28 | 1,703 | 1,720 | 1,690 | 1,708 | +3 | +0.2 | 15,100 |
| 10/21 | 1,696 | 1,705 | 1,672 | 1,705 | +20 | +1.2 | 9,800 |
| 10/14 | 1,675 | 1,718 | 1,670 | 1,685 | +8 | +0.5 | 27,400 |
| 10/7 | 1,671 | 1,690 | 1,662 | 1,677 | +15 | +0.9 | 10,100 |
| 9/30 | 1,665 | 1,698 | 1,661 | 1,662 | -11 | -0.7 | 12,300 |
| 9/22 | 1,670 | 1,680 | 1,664 | 1,673 | -1 | -0.1 | 5,100 |
| 9/16 | 1,681 | 1,685 | 1,671 | 1,674 | -7 | -0.4 | 4,800 |
| 9/9 | 1,690 | 1,690 | 1,681 | 1,681 | -9 | -0.5 | 5,500 |
| 9/2 | 1,690 | 1,701 | 1,689 | 1,690 | -3 | -0.2 | 10,300 |
| 8/26 | 1,697 | 1,700 | 1,690 | 1,693 | -4 | -0.2 | 12,000 |
| 8/19 | 1,698 | 1,706 | 1,690 | 1,697 | -3 | -0.2 | 8,100 |
| 8/12 | 1,713 | 1,724 | 1,697 | 1,700 | -5 | -0.3 | 15,300 |
▶︎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
