2204東証S貸借
業種 食料品
中村屋 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 |
|---|---|
| 3,390 (24/05/14) | 3,040 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,390 (24/05/14) | 3,060 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,270 | 3,275 | 3,250 | 3,265 | 0 | 0.0 | 2,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,260 | 3,265 | 3,250 | 3,265 | +5 | +0.2 | 2,600 |
| 5/30 | 3,225 | 3,260 | 3,225 | 3,260 | +35 | +1.1 | 5,300 |
| 5/29 | 3,260 | 3,270 | 3,225 | 3,225 | -35 | -1.1 | 4,500 |
| 5/28 | 3,280 | 3,280 | 3,250 | 3,260 | -5 | -0.2 | 2,800 |
| 5/27 | 3,285 | 3,285 | 3,260 | 3,265 | -20 | -0.6 | 2,700 |
| 5/24 | 3,245 | 3,300 | 3,240 | 3,285 | +40 | +1.2 | 7,100 |
| 5/23 | 3,215 | 3,245 | 3,210 | 3,245 | +25 | +0.8 | 4,500 |
| 5/22 | 3,255 | 3,255 | 3,215 | 3,220 | -25 | -0.8 | 2,900 |
| 5/21 | 3,245 | 3,275 | 3,240 | 3,245 | 0 | 0.0 | 2,900 |
| 5/20 | 3,245 | 3,260 | 3,235 | 3,245 | +10 | +0.3 | 8,700 |
| 5/17 | 3,260 | 3,260 | 3,215 | 3,235 | -25 | -0.8 | 4,900 |
| 5/16 | 3,300 | 3,300 | 3,200 | 3,260 | -20 | -0.6 | 9,200 |
| 5/15 | 3,380 | 3,380 | 3,280 | 3,280 | -100 | -3.0 | 14,100 |
| 5/14 | 3,290 | 3,390 | 3,290 | 3,380 | +100 | +3.1 | 26,800 |
| 5/13 | 3,260 | 3,280 | 3,245 | 3,280 | +20 | +0.6 | 9,100 |
| 5/10 | 3,245 | 3,270 | 3,235 | 3,260 | +15 | +0.5 | 4,300 |
| 5/9 | 3,265 | 3,265 | 3,230 | 3,245 | 0 | 0.0 | 6,500 |
| 5/8 | 3,275 | 3,275 | 3,240 | 3,245 | -30 | -0.9 | 9,600 |
| 5/7 | 3,210 | 3,300 | 3,185 | 3,275 | +130 | +4.1 | 36,500 |
| 5/2 | 3,160 | 3,160 | 3,120 | 3,145 | -40 | -1.3 | 6,500 |
| 5/1 | 3,175 | 3,205 | 3,155 | 3,185 | +50 | +1.6 | 20,100 |
| 4/30 | 3,130 | 3,135 | 3,115 | 3,135 | 0 | 0.0 | 5,000 |
| 4/26 | 3,145 | 3,145 | 3,115 | 3,135 | -5 | -0.2 | 3,800 |
| 4/25 | 3,150 | 3,150 | 3,140 | 3,140 | -10 | -0.3 | 4,200 |
| 4/24 | 3,145 | 3,150 | 3,135 | 3,150 | +5 | +0.2 | 4,500 |
| 4/23 | 3,135 | 3,145 | 3,125 | 3,145 | +20 | +0.6 | 2,600 |
| 4/22 | 3,090 | 3,130 | 3,075 | 3,125 | +55 | +1.8 | 8,300 |
| 4/19 | 3,100 | 3,100 | 3,070 | 3,070 | -30 | -1.0 | 8,000 |
| 4/18 | 3,090 | 3,120 | 3,090 | 3,100 | +10 | +0.3 | 1,300 |
| 4/17 | 3,120 | 3,120 | 3,090 | 3,090 | -10 | -0.3 | 5,100 |
▶︎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