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 | 1,532 | 1,545 | -15 | -1.0 | 6,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,420 | 2,959 | 2,277 | 2,699 | +324 | +13.6 | 1,626,100 |
| 4/10 | 2,260 | 2,560 | 2,200 | 2,375 | +315 | +15.3 | 1,226,600 |
| 4/3 | 2,640 | 2,989 | 1,981 | 2,060 | -630 | -23.4 | 2,438,100 |
| 3/27 | 1,705 | 2,690 | 1,680 | 2,690 | +959 | +55.4 | 1,735,400 |
| 3/19 | 1,690 | 1,948 | 1,630 | 1,731 | +46 | +2.7 | 702,200 |
| 3/13 | 2,020 | 2,119 | 1,543 | 1,685 | -385 | -18.6 | 713,600 |
| 3/6 | 2,311 | 2,371 | 1,980 | 2,070 | -335 | -13.9 | 1,081,600 |
| 2/28 | 2,751 | 2,779 | 2,280 | 2,405 | -196 | -7.5 | 1,219,500 |
| 2/21 | 2,650 | 3,305 | 2,370 | 2,601 | +101 | +4.0 | 3,784,900 |
| 2/14 | 2,250 | 2,750 | 2,110 | 2,500 | +350 | +16.3 | 3,958,200 |
| 2/7 | 3,700 | 3,835 | 1,958 | 2,150 | -1,830 | -46.0 | 3,953,900 |
| 1/31 | 2,460 | 4,380 | 2,303 | 3,980 | +1,805 | +83.0 | 13,083,000 |
| 1/24 | 1,727 | 2,334 | 1,658 | 2,175 | +558 | +34.5 | 9,175,800 |
| 1/17 | 1,598 | 1,842 | 1,524 | 1,617 | +85 | +5.6 | 626,900 |
| 1/10 | 1,509 | 1,700 | 1,386 | 1,532 | +178 | +13.2 | 549,200 |
| 12/30 | 1,354 | 1,356 | 1,343 | 1,354 | 0 | 0.0 | 1,600 |
| 12/27 | 1,350 | 1,362 | 1,340 | 1,354 | +2 | +0.2 | 34,600 |
| 12/20 | 1,358 | 1,365 | 1,350 | 1,352 | -6 | -0.4 | 24,200 |
| 12/13 | 1,350 | 1,374 | 1,350 | 1,358 | +13 | +1.0 | 18,800 |
| 12/6 | 1,315 | 1,349 | 1,304 | 1,345 | +37 | +2.8 | 13,600 |
| 11/29 | 1,369 | 1,369 | 1,308 | 1,308 | -61 | -4.5 | 12,200 |
| 11/22 | 1,320 | 1,370 | 1,303 | 1,369 | +61 | +4.7 | 13,100 |
| 11/15 | 1,298 | 1,347 | 1,296 | 1,308 | +8 | +0.6 | 19,600 |
| 11/8 | 1,311 | 1,311 | 1,291 | 1,300 | +1 | +0.1 | 6,500 |
| 11/1 | 1,297 | 1,299 | 1,288 | 1,299 | +10 | +0.8 | 5,800 |
| 10/25 | 1,284 | 1,301 | 1,284 | 1,289 | -6 | -0.5 | 5,300 |
| 10/18 | 1,299 | 1,302 | 1,293 | 1,295 | +9 | +0.7 | 4,400 |
| 10/11 | 1,288 | 1,295 | 1,282 | 1,286 | -2 | -0.2 | 2,600 |
| 10/4 | 1,316 | 1,316 | 1,281 | 1,288 | -2 | -0.2 | 4,600 |
| 9/27 | 1,270 | 1,320 | 1,270 | 1,290 | +20 | +1.6 | 8,000 |
▶︎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
