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 | 1,545 | -15 | -1.0 | 4,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,843 | 1,925 | 1,805 | 1,852 | +38 | +2.1 | 77,900 |
| 12/30 | 1,848 | 1,848 | 1,804 | 1,814 | -26 | -1.4 | 34,200 |
| 12/24 | 1,870 | 1,870 | 1,830 | 1,840 | -30 | -1.6 | 45,400 |
| 12/17 | 1,857 | 1,894 | 1,851 | 1,870 | +8 | +0.4 | 30,800 |
| 12/10 | 1,880 | 1,888 | 1,848 | 1,862 | -3 | -0.2 | 37,400 |
| 12/3 | 1,885 | 1,966 | 1,828 | 1,865 | +7 | +0.4 | 148,400 |
| 11/26 | 1,836 | 1,900 | 1,827 | 1,858 | +9 | +0.5 | 41,900 |
| 11/19 | 1,837 | 1,900 | 1,822 | 1,849 | +2 | +0.1 | 19,400 |
| 11/12 | 1,887 | 1,888 | 1,830 | 1,847 | -15 | -0.8 | 14,000 |
| 11/5 | 1,875 | 1,888 | 1,862 | 1,862 | -12 | -0.6 | 7,500 |
| 10/29 | 1,877 | 1,904 | 1,860 | 1,874 | -17 | -0.9 | 10,400 |
| 10/22 | 1,828 | 1,907 | 1,828 | 1,891 | +70 | +3.8 | 29,600 |
| 10/15 | 1,836 | 1,837 | 1,813 | 1,821 | +7 | +0.4 | 6,900 |
| 10/8 | 1,852 | 1,852 | 1,806 | 1,814 | -37 | -2.0 | 24,500 |
| 10/1 | 1,859 | 1,872 | 1,850 | 1,851 | -9 | -0.5 | 13,100 |
| 9/24 | 1,859 | 1,880 | 1,851 | 1,860 | -39 | -2.1 | 17,300 |
| 9/17 | 1,922 | 1,931 | 1,875 | 1,899 | -22 | -1.2 | 30,400 |
| 9/10 | 1,853 | 2,060 | 1,845 | 1,921 | +67 | +3.6 | 63,300 |
| 9/3 | 1,857 | 1,873 | 1,845 | 1,854 | -3 | -0.2 | 17,000 |
| 8/27 | 1,854 | 1,874 | 1,841 | 1,857 | -3 | -0.2 | 21,700 |
| 8/20 | 1,895 | 1,905 | 1,852 | 1,860 | -39 | -2.1 | 28,900 |
| 8/13 | 1,916 | 1,948 | 1,878 | 1,899 | -57 | -2.9 | 26,500 |
| 8/6 | 1,900 | 1,956 | 1,890 | 1,956 | +36 | +1.9 | 30,600 |
| 7/30 | 1,901 | 1,954 | 1,873 | 1,920 | +40 | +2.1 | 55,800 |
| 7/21 | 1,911 | 1,915 | 1,847 | 1,880 | -30 | -1.6 | 38,700 |
| 7/16 | 1,865 | 1,925 | 1,864 | 1,910 | +49 | +2.6 | 34,800 |
| 7/9 | 1,862 | 1,877 | 1,850 | 1,861 | -1 | -0.1 | 9,800 |
| 7/2 | 1,879 | 1,888 | 1,843 | 1,862 | -17 | -0.9 | 30,500 |
| 6/25 | 1,855 | 1,900 | 1,850 | 1,879 | -12 | -0.6 | 19,700 |
| 6/18 | 1,916 | 1,928 | 1,890 | 1,891 | -32 | -1.7 | 17,200 |
▶︎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
