7979東証P貸借
業種 精密機器
松風 株価時系列データ
PTS
2,160.7
円
(17:04)
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 |
|---|---|
| 2,790 (24/08/23) | 1,321 (24/02/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,790 (24/08/23) | 1,321 (24/02/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/23 | 2,184 | 2,217 | 2,151 | 2,151 | -19 | -0.9 | 88,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 885 | 917 | 876 | 914 | +29 | +3.3 | 188,600 |
| 1/28 | 926 | 929 | 864 | 885 | -41 | -4.4 | 251,000 |
| 1/21 | 925 | 946 | 903 | 926 | +15 | +1.7 | 202,400 |
| 1/14 | 984 | 984 | 910 | 911 | -73 | -7.4 | 242,400 |
| 1/7 | 1,041 | 1,041 | 983 | 984 | -38 | -3.7 | 191,000 |
| 12/30 | 999 | 1,031 | 982 | 1,022 | +22 | +2.2 | 178,200 |
| 12/24 | 1,001 | 1,020 | 980 | 1,000 | -1 | -0.1 | 132,600 |
| 12/17 | 1,031 | 1,047 | 1,000 | 1,001 | -46 | -4.4 | 140,800 |
| 12/10 | 1,019 | 1,091 | 996 | 1,047 | +19 | +1.9 | 228,400 |
| 12/3 | 1,012 | 1,055 | 1,012 | 1,028 | +5 | +0.5 | 183,800 |
| 11/26 | 1,051 | 1,073 | 1,010 | 1,023 | -28 | -2.7 | 152,400 |
| 11/19 | 1,144 | 1,144 | 1,038 | 1,051 | -84 | -7.4 | 146,000 |
| 11/12 | 1,180 | 1,183 | 1,116 | 1,135 | -33 | -2.8 | 135,400 |
| 11/5 | 1,177 | 1,193 | 1,126 | 1,168 | -9 | -0.8 | 156,800 |
| 10/29 | 1,081 | 1,242 | 1,081 | 1,177 | +99 | +9.2 | 730,600 |
| 10/22 | 1,058 | 1,092 | 1,036 | 1,078 | +20 | +1.9 | 193,800 |
| 10/15 | 999 | 1,059 | 988 | 1,058 | +59 | +5.9 | 174,400 |
| 10/8 | 1,040 | 1,047 | 969 | 999 | -41 | -3.9 | 202,400 |
| 10/1 | 1,133 | 1,133 | 1,036 | 1,040 | -91 | -8.1 | 223,800 |
| 9/24 | 1,116 | 1,144 | 1,092 | 1,131 | -21 | -1.8 | 125,000 |
| 9/17 | 1,050 | 1,172 | 1,047 | 1,152 | +98 | +9.3 | 289,400 |
| 9/10 | 982 | 1,054 | 982 | 1,054 | +72 | +7.3 | 135,600 |
| 9/3 | 982 | 987 | 957 | 982 | +18 | +1.9 | 54,800 |
| 8/27 | 950 | 983 | 950 | 964 | +16 | +1.7 | 63,600 |
| 8/20 | 1,010 | 1,012 | 945 | 948 | -58 | -5.8 | 90,800 |
| 8/13 | 1,032 | 1,032 | 988 | 1,006 | -11 | -1.1 | 83,000 |
| 8/6 | 1,030 | 1,047 | 990 | 1,017 | -7 | -0.7 | 77,600 |
| 7/30 | 994 | 1,030 | 990 | 1,024 | +30 | +3.0 | 45,400 |
| 7/21 | 1,012 | 1,015 | 977 | 994 | -18 | -1.8 | 65,000 |
| 7/16 | 1,005 | 1,049 | 1,005 | 1,012 | +7 | +0.7 | 100,600 |
▶︎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
