金融商品のアラートを作成するための参加
経済指標と以下の著者によるコンテンツ
無料登録 すでにアカウントがありますか？ ログイン
広告なしバージョン。Investing.com をアップグレードしましょう。最大 40% もお得です。 詳細をもっと見る
52 週安値 - 日本 株
| 名前 | 現在値 | 高値 | 安値 | 前日比 | 変動% | 出来高 | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| 大日本住友製薬 | 1,033.0 | 1,049.0 | 1,032.0 | -18.0 | -1.71% | 653.10K | 10:49:09 | ||
| 中外製薬 | 3,485.0 | 3,533.0 | 3,484.0 | -22.0 | -0.63% | 631.00K | 10:49:33 | ||
| エーザイ | 5,275.0 | 5,369.0 | 5,272.0 | -49.0 | -0.92% | 348.60K | 10:49:34 | ||
| 明電舎 | 2,007.0 | 2,035.0 | 2,005.0 | -39.0 | -1.91% | 73.70K | 10:49:10 | ||
| 東洋紡 | 1,006.0 | 1,014.0 | 999.0 | -1.0 | -0.10% | 410.70K | 10:48:58 | ||
| マルハニチロ | 2,234.0 | 2,241.0 | 2,210.0 | +17.0 | +0.77% | 221.10K | 10:49:03 | ||
| ハウス食品グループ本社 | 2,768.0 | 2,793.0 | 2,765.0 | -11.0 | -0.40% | 94.60K | 10:48:57 | ||
| レンゴー | 695.0 | 699.0 | 688.0 | -1.0 | -0.14% | 491.60K | 10:48:48 | ||
| 科研製薬 | 3,565.0 | 3,585.0 | 3,555.0 | -5.0 | -0.14% | 21.70K | 10:48:34 | ||
| WDBホールディングス | 2,226.0 | 2,242.0 | 2,212.0 | -6.0 | -0.27% | 6.40K | 10:42:04 | ||
| オエノンホールディングス | 298.0 | 300.0 | 295.0 | +3.0 | +1.02% | 18.40K | 10:28:27 | ||
| サンエー | 3,945.0 | 3,960.0 | 3,925.0 | +20.0 | +0.51% | 9.30K | 10:50:03 | ||
| ダイドーリミテッド | 135.0 | 136.0 | 135.0 | 0.0 | 0.00% | 17.10K | 10:30:23 | ||
| 共和レザー | 572.0 | 578.0 | 571.0 | -1.0 | -0.17% | 9.00K | 10:48:42 | ||
| ザッパラス | 388.0 | 393.0 | 387.0 | -4.0 | -1.02% | 5.70K | 10:28:03 | ||
| 関東電化工業 | 885.0 | 895.0 | 875.0 | -9.0 | -1.01% | 310.00K | 10:49:56 | ||
| 保土谷化学工業 | 3,430.0 | 3,500.0 | 3,430.0 | -45.0 | -1.29% | 16.30K | 10:47:53 | ||
| 大日精化工業 | 1,817.0 | 1,827.0 | 1,804.0 | +13.0 | +0.72% | 5.50K | 10:45:31 | ||
| 積水化成品工業 | 401.0 | 402.0 | 399.0 | +1.0 | +0.25% | 24.20K | 10:49:21 | ||
| 三洋化成工業 | 4,520.0 | 4,545.0 | 4,510.0 | +10.0 | +0.22% | 8.00K | 10:48:27 | ||
| 生化学工業 | 773.0 | 779.0 | 759.0 | +9.0 | +1.18% | 86.30K | 10:49:34 | ||
| 富士製薬工業 | 913.0 | 916.0 | 910.0 | +2.0 | +0.22% | 13.30K | 10:48:23 | ||
| 高砂香料工業 | 2,240.0 | 2,264.0 | 2,235.0 | -8.0 | -0.36% | 8.80K | 10:44:50 | ||
| 福島工業 | 3,355.0 | 3,400.0 | 3,350.0 | -65.0 | -1.90% | 6.50K | 10:40:01 | ||
| 新晃工業 | 1,415.0 | 1,423.0 | 1,400.0 | +9.0 | +0.64% | 37.20K | 10:49:17 | ||
| 大和冷機工業 | 1,000.0 | 1,007.0 | 993.0 | +7.0 | +0.70% | 16.40K | 10:44:58 | ||
| 日本セラミック | 2,077.0 | 2,087.0 | 2,074.0 | -18.0 | -0.86% | 24.70K | 10:49:09 | ||
| 市光工業 | 345.0 | 348.0 | 342.0 | +2.0 | +0.58% | 83.90K | 10:50:09 | ||
| 松田産業 | 1,968.0 | 1,973.0 | 1,940.0 | 0.0 | 0.00% | 42.30K | 10:47:54 | ||
| ブイ・テクノロジー | 2,811.0 | 2,839.0 | 2,791.0 | -16.0 | -0.57% | 28.30K | 10:49:21 | ||
| レック | 713.0 | 716.0 | 709.0 | -1.0 | -0.14% | 30.50K | 10:49:39 | ||
| 光村印刷 | 1,267.0 | 1,267.0 | 1,267.0 | -5.0 | -0.39% | 0.10K | 09:13:26 | ||
| 天馬 | 2,122.0 | 2,122.0 | 2,100.0 | +22.0 | +1.05% | 4.10K | 10:45:56 | ||
| ミツウロコグループホールディングス | 900.0 | 910.0 | 891.0 | +2.0 | +0.22% | 17.80K | 10:48:24 | ||
| いなげや | 1,196.0 | 1,198.0 | 1,191.0 | 0.0 | 0.00% | 24.30K | 10:47:07 | ||
| トランコム | 6,640.0 | 6,770.0 | 6,640.0 | -130.0 | -1.92% | 22.80K | 10:48:49 | ||
| 福山通運 | 3,155.0 | 3,215.0 | 3,155.0 | -25.0 | -0.79% | 18.60K | 10:50:06 | ||
| 東洋埠頭 | 1,347.0 | 1,369.0 | 1,329.0 | -22.0 | -1.61% | 13.80K | 10:41:13 | ||
| 学研ホールディングス | 816.0 | 818.0 | 795.0 | +18.0 | +2.26% | 132.30K | 10:49:53 | ||
| 昭文社 | 390.0 | 396.0 | 390.0 | -5.0 | -1.27% | 1.10K | 10:05:49 | ||
| 日伝 | 1,908.0 | 1,937.0 | 1,908.0 | -24.0 | -1.24% | 13.80K | 10:49:50 | ||
| ソーシャルワイヤー | 322.0 | 325.0 | 318.0 | +2.0 | +0.63% | 6.40K | 10:34:02 | ||
| タカラバイオ | 1,772.0 | 1,813.0 | 1,768.0 | -21.0 | -1.17% | 214.90K | 10:49:51 | ||
| オーテック | 2,090.0 | 2,100.0 | 2,090.0 | 0.0 | 0.00% | 0 | 25/05 | ||
| 金下建設 | 3,240.0 | 3,250.0 | 3,145.0 | -45.0 | -1.37% | 3.30K | 10:26:50 | ||
| 福留ハム | 1,768.0 | 1,768.0 | 1,763.0 | -4.0 | -0.23% | 0.60K | 10:49:10 | ||
| ベクター | 236.0 | 243.0 | 230.0 | -4.0 | -1.67% | 42.40K | 10:46:37 | ||
| Oakキャピタル | 70.0 | 70.0 | 70.0 | +1.0 | +1.45% | 39.80K | 10:43:40 | ||
| サイボー | 421.0 | 421.0 | 420.0 | +1.0 | +0.24% | 0.60K | 10:50:10 | ||
| ケー・エフ・シー | 1,656.0 | 1,672.0 | 1,654.0 | -1.0 | -0.06% | 1.30K | 10:37:02 | ||
| フジックス | 1,525.0 | 1,525.0 | 1,525.0 | 0.0 | 0.00% | 0.10K | 09:00:00 | ||
| テックファームホールディングス | 405.0 | 407.0 | 401.0 | +4.0 | +1.00% | 4.30K | 10:43:47 | ||
| 岡山製紙 | 847.0 | 857.0 | 845.0 | -8.0 | -0.94% | 23.10K | 10:45:21 | ||
| ハビックス | 327.0 | 327.0 | 325.0 | +1.0 | +0.31% | 1.50K | 10:17:20 | ||
| スーパーバッグ | 788.0 | 788.0 | 747.0 | -1.0 | -0.13% | 10.00K | 10:22:33 | ||
| SDエンターテイメント | 292.0 | 294.0 | 292.0 | -1.0 | -0.34% | 2.70K | 10:33:44 | ||
| Success Holders | 136.0 | 138.0 | 132.0 | +4.0 | +3.03% | 72.10K | 10:48:04 | ||
| エン・ジャパン | 1,861.0 | 1,897.0 | 1,851.0 | -11.0 | -0.59% | 236.70K | 10:49:37 | ||
| 西川ゴム工業 | 1,206.0 | 1,215.0 | 1,206.0 | -4.0 | -0.33% | 5.10K | 10:38:13 | ||
| テクノクオーツ | 27,200.0 | 27,700.0 | 26,500.0 | 0.0 | 0.00% | 0 | 25/05 | ||
| 東北特殊鋼 | 1,538.0 | 1,538.0 | 1,534.0 | +0.0 | +0.00% | 0 | 25/05 | ||
| アトラ | 202.0 | 202.0 | 200.0 | +1.0 | +0.50% | 13.30K | 10:44:19 | ||
| 平田機工 | 4,075.0 | 4,175.0 | 4,070.0 | -70.0 | -1.69% | 13.90K | 10:49:51 | ||
| 水道機工 | 1,571.0 | 1,599.0 | 1,571.0 | -39.0 | -2.42% | 0.50K | 10:10:40 | ||
| メディアリンクス | 160.0 | 163.0 | 156.0 | +3.0 | +1.91% | 286.80K | 10:49:50 | ||
| 田中精密工業 | 599.0 | 606.0 | 599.0 | -4.0 | -0.66% | 2.00K | 10:25:40 | ||
| 村上開明堂 | 2,279.0 | 2,280.0 | 2,275.0 | +2.0 | +0.09% | 3.70K | 10:45:03 | ||
| 横浜魚類 | 515.0 | 515.0 | 515.0 | -1.0 | -0.19% | 1.00K | 10:28:06 | ||
| 清和中央ホールディングス | 1,871.0 | 1,871.0 | 1,871.0 | 0.0 | 0.00% | 0 | 25/05 | ||
| 日本ライフライン | 906.0 | 917.0 | 906.0 | -6.0 | -0.66% | 100.40K | 10:49:52 | ||
| 黒田精工 | 1,654.0 | 1,680.0 | 1,650.0 | +4.0 | +0.24% | 11.70K | 10:48:29 | ||
| 朝日インテック | 1,814.0 | 1,856.0 | 1,792.0 | -51.0 | -2.73% | 1.32M | 10:49:47 | ||
| ニッピ | 3,390.0 | 3,415.0 | 3,390.0 | -25.0 | -0.73% | 2.80K | 10:43:34 | ||
| リーガルコーポレーション | 1,849.0 | 1,850.0 | 1,846.0 | +1.0 | +0.05% | 1.00K | 09:38:10 | ||
| ユアサ・フナショク | 2,510.0 | 2,510.0 | 2,500.0 | -1.0 | -0.04% | 0.60K | 10:46:56 | ||
| 東京汽船 | 504.0 | 507.0 | 504.0 | -5.0 | -0.98% | 1.40K | 09:39:45 | ||
| アジア開発キャピタル | 5.0 | 6.0 | 5.0 | 0.0 | 0.00% | 5.49M | 10:47:37 | ||
| 日建工学 | 1,380.0 | 1,380.0 | 1,380.0 | 0.0 | 0.00% | 0 | 24/05 | ||
| DNHD | 1,049.0 | 1,054.0 | 1,034.0 | -59.0 | -5.32% | 112.80K | 10:48:41 | ||
| MRK Holdings | 111.0 | 111.0 | 110.0 | +1.0 | +0.91% | 29.40K | 10:44:14 | ||
| ヘリオス | 401.0 | 432.0 | 400.0 | -14.0 | -3.37% | 2.41M | 10:50:08 | ||
| レアジョブ | 529.0 | 548.0 | 527.0 | -1.0 | -0.19% | 20.20K | 10:45:19 | ||
| アルファポリス | 2,430.0 | 2,475.0 | 2,407.0 | -2.0 | -0.08% | 6.20K | 10:49:47 | ||
| GLP投資法人 | 163,300 | 164,600 | 162,900 | -2000 | -1.21% | 3.06K | 10:50:04 | ||
| ラクスル | 2,038.0 | 2,122.0 | 2,023.0 | +3.0 | +0.15% | 206.70K | 10:49:39 | ||
| クワザワ | 466.0 | 470.0 | 465.0 | -1.0 | -0.21% | 12.90K | 10:40:07 | ||
| ライトアップ | 1,872.0 | 1,903.0 | 1,831.0 | +19.0 | +1.03% | 40.90K | 10:47:36 | ||
| EduLab | 521.0 | 537.0 | 513.0 | +3.0 | +0.58% | 26.80K | 10:46:21 | ||
| SRE | 1,693.0 | 1,735.0 | 1,660.0 | -19.0 | -1.11% | 358.30K | 10:50:01 | ||
| 木村工機 | 1,453.00 | 1,453.00 | 1,450.00 | -27.00 | -1.82% | 0.70K | 10:41:10 | ||
| Speee | 2,903.00 | 2,925.00 | 2,859.00 | +15.00 | +0.52% | 7.80K | 10:47:48 | ||
| 雪国まいたけ | 822.00 | 832.00 | 816.00 | -5.00 | -0.60% | 122.00K | 10:49:06 | ||
| クリーマ | 647.00 | 667.00 | 635.00 | +7.00 | +1.09% | 36.80K | 10:49:28 | ||
| ココペリ | 782.00 | 815.00 | 774.00 | -8.00 | -1.01% | 79.80K | 10:48:28 | ||
| Renewable Japan | 828.00 | 865.00 | 825.00 | -5.00 | -0.60% | 33.40K | 10:48:29 | ||
| Finatext Holdings | 415.00 | 422.00 | 404.00 | +11.00 | +2.72% | 46.00K | 10:48:35 | ||
| ExaWizards | 507.00 | 526.00 | 504.00 | -1.00 | -0.20% | 77.30K | 10:48:59 | ||
| CaSy | 940.00 | 963.00 | 940.00 | -60.00 | -6.00% | 15.80K | 10:45:53 | ||
| Poval Kogyo | 976.00 | 978.00 | 965.00 | -3.00 | -0.31% | 4.80K | 10:43:10 |