2108東証P貸借
業種 食料品
日本甜菜製糖 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,200 (24/03/22) | 1,768 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,200 (24/03/22) | 1,922 (24/05/14) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,986 | 1,987 | 1,970 | 1,981 | -6 | -0.3 | 10,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,988 | 1,994 | 1,979 | 1,987 | -5 | -0.3 | 14,700 |
5/21 | 1,998 | 2,005 | 1,986 | 1,992 | -3 | -0.2 | 6,500 |
5/20 | 1,985 | 2,005 | 1,984 | 1,995 | +11 | +0.6 | 16,300 |
5/17 | 1,984 | 1,987 | 1,977 | 1,984 | 0 | 0.0 | 10,800 |
5/16 | 1,965 | 2,009 | 1,955 | 1,984 | +30 | +1.5 | 58,400 |
5/15 | 1,949 | 1,974 | 1,949 | 1,954 | +5 | +0.3 | 16,500 |
5/14 | 2,024 | 2,047 | 1,922 | 1,949 | -74 | -3.7 | 60,600 |
5/13 | 2,009 | 2,023 | 2,002 | 2,023 | +22 | +1.1 | 7,900 |
5/10 | 2,012 | 2,012 | 1,994 | 2,001 | -3 | -0.2 | 9,500 |
5/9 | 1,987 | 2,004 | 1,982 | 2,004 | +17 | +0.9 | 10,100 |
5/8 | 1,984 | 1,992 | 1,979 | 1,987 | +3 | +0.2 | 10,300 |
5/7 | 1,989 | 1,989 | 1,975 | 1,984 | +2 | +0.1 | 10,700 |
5/2 | 1,983 | 1,985 | 1,975 | 1,982 | -1 | -0.1 | 9,000 |
5/1 | 1,982 | 1,987 | 1,975 | 1,983 | +1 | +0.1 | 13,800 |
4/30 | 1,977 | 1,984 | 1,970 | 1,982 | +5 | +0.3 | 24,400 |
4/26 | 1,970 | 1,977 | 1,960 | 1,977 | +12 | +0.6 | 10,400 |
4/25 | 1,977 | 1,977 | 1,965 | 1,965 | -13 | -0.7 | 11,300 |
4/24 | 1,966 | 1,986 | 1,966 | 1,978 | +7 | +0.4 | 12,800 |
4/23 | 1,983 | 1,983 | 1,969 | 1,971 | -2 | -0.1 | 5,900 |
4/22 | 1,950 | 1,977 | 1,950 | 1,973 | +33 | +1.7 | 15,400 |
4/19 | 1,962 | 1,962 | 1,923 | 1,940 | -22 | -1.1 | 21,600 |
4/18 | 1,943 | 1,963 | 1,940 | 1,962 | +21 | +1.1 | 12,800 |
4/17 | 1,972 | 1,972 | 1,941 | 1,941 | -31 | -1.6 | 17,100 |
4/16 | 2,005 | 2,009 | 1,972 | 1,972 | -40 | -2.0 | 29,000 |
4/15 | 2,000 | 2,020 | 1,999 | 2,012 | -4 | -0.2 | 14,800 |
4/12 | 2,015 | 2,022 | 2,009 | 2,016 | +1 | +0.1 | 15,500 |
4/11 | 2,035 | 2,035 | 2,014 | 2,015 | -20 | -1.0 | 12,600 |
4/10 | 2,030 | 2,036 | 2,028 | 2,035 | +6 | +0.3 | 13,700 |
4/9 | 2,021 | 2,030 | 2,020 | 2,029 | +8 | +0.4 | 5,700 |
4/8 | 2,029 | 2,029 | 2,016 | 2,021 | 0 | 0.0 | 10,900 |
▶︎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