7963東証S貸借
業種 その他製品
興研 株価時系列データ
PTS
1,533
円
(13:26)
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 | 1,533 | -27 | -1.7 | 4,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,710 | 1,710 | 1,698 | 1,705 | +2 | +0.1 | 9,000 |
| 7/29 | 1,750 | 1,750 | 1,691 | 1,703 | 0 | 0.0 | 43,000 |
| 7/22 | 1,700 | 1,705 | 1,692 | 1,703 | +3 | +0.2 | 4,500 |
| 7/15 | 1,710 | 1,750 | 1,694 | 1,700 | -10 | -0.6 | 9,600 |
| 7/8 | 1,706 | 1,725 | 1,688 | 1,710 | +5 | +0.3 | 10,200 |
| 7/1 | 1,700 | 1,724 | 1,680 | 1,705 | +11 | +0.7 | 16,300 |
| 6/24 | 1,715 | 1,720 | 1,687 | 1,694 | -21 | -1.2 | 11,700 |
| 6/17 | 1,726 | 1,757 | 1,685 | 1,715 | -21 | -1.2 | 16,000 |
| 6/10 | 1,738 | 1,820 | 1,715 | 1,736 | -2 | -0.1 | 50,700 |
| 6/3 | 1,745 | 1,748 | 1,701 | 1,738 | -3 | -0.2 | 20,100 |
| 5/27 | 1,739 | 1,756 | 1,699 | 1,741 | +41 | +2.4 | 13,300 |
| 5/20 | 1,720 | 1,728 | 1,699 | 1,700 | -23 | -1.3 | 11,500 |
| 5/13 | 1,755 | 1,769 | 1,720 | 1,723 | -29 | -1.7 | 15,400 |
| 5/6 | 1,752 | 1,775 | 1,730 | 1,752 | -13 | -0.7 | 4,200 |
| 4/28 | 1,784 | 1,810 | 1,752 | 1,765 | -21 | -1.2 | 15,700 |
| 4/22 | 1,788 | 1,847 | 1,771 | 1,786 | +3 | +0.2 | 54,000 |
| 4/15 | 1,778 | 1,880 | 1,750 | 1,783 | +5 | +0.3 | 84,400 |
| 4/8 | 1,786 | 1,786 | 1,745 | 1,778 | +4 | +0.2 | 15,700 |
| 4/1 | 1,830 | 1,830 | 1,727 | 1,774 | -71 | -3.9 | 24,700 |
| 3/25 | 1,736 | 1,848 | 1,720 | 1,845 | +126 | +7.3 | 72,500 |
| 3/18 | 1,708 | 1,720 | 1,678 | 1,719 | +16 | +0.9 | 15,900 |
| 3/11 | 1,733 | 1,777 | 1,663 | 1,703 | -66 | -3.7 | 34,300 |
| 3/4 | 1,745 | 1,817 | 1,718 | 1,769 | +31 | +1.8 | 50,700 |
| 2/25 | 1,715 | 1,777 | 1,705 | 1,738 | +31 | +1.8 | 36,500 |
| 2/18 | 1,737 | 1,769 | 1,690 | 1,707 | -10 | -0.6 | 33,700 |
| 2/10 | 1,728 | 1,768 | 1,709 | 1,717 | -9 | -0.5 | 20,500 |
| 2/4 | 1,816 | 1,816 | 1,713 | 1,726 | -58 | -3.3 | 19,900 |
| 1/28 | 1,826 | 1,852 | 1,766 | 1,784 | -42 | -2.3 | 36,000 |
| 1/21 | 1,851 | 1,851 | 1,806 | 1,826 | +1 | +0.1 | 26,300 |
| 1/14 | 1,855 | 1,892 | 1,821 | 1,825 | -27 | -1.5 | 38,800 |
▶︎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
