2288東証P貸借
業種 食料品
丸大食品 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 |
|---|---|
| 1,751 (23/09/06) | 1,457 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,705 (24/01/30) | 1,595 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,665 | 1,680 | 1,660 | 1,680 | +27 | +1.6 | 26,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,635 | 1,653 | 1,633 | 1,653 | +12 | +0.7 | 23,300 |
| 5/29 | 1,659 | 1,664 | 1,639 | 1,641 | -17 | -1.0 | 22,900 |
| 5/28 | 1,674 | 1,675 | 1,657 | 1,658 | -19 | -1.1 | 22,800 |
| 5/27 | 1,674 | 1,680 | 1,672 | 1,677 | +5 | +0.3 | 24,300 |
| 5/24 | 1,656 | 1,679 | 1,656 | 1,672 | -1 | -0.1 | 21,900 |
| 5/23 | 1,657 | 1,674 | 1,646 | 1,673 | +16 | +1.0 | 45,500 |
| 5/22 | 1,647 | 1,660 | 1,636 | 1,657 | +14 | +0.9 | 37,500 |
| 5/21 | 1,621 | 1,651 | 1,621 | 1,643 | +23 | +1.4 | 38,600 |
| 5/20 | 1,629 | 1,630 | 1,620 | 1,620 | +4 | +0.3 | 28,400 |
| 5/17 | 1,605 | 1,619 | 1,605 | 1,616 | +6 | +0.4 | 26,600 |
| 5/16 | 1,617 | 1,620 | 1,605 | 1,610 | -7 | -0.4 | 30,900 |
| 5/15 | 1,626 | 1,631 | 1,616 | 1,617 | +1 | +0.1 | 31,100 |
| 5/14 | 1,643 | 1,644 | 1,615 | 1,616 | -7 | -0.4 | 48,100 |
| 5/13 | 1,613 | 1,624 | 1,609 | 1,623 | +16 | +1.0 | 28,600 |
| 5/10 | 1,605 | 1,610 | 1,596 | 1,607 | -14 | -0.9 | 41,500 |
| 5/9 | 1,608 | 1,621 | 1,607 | 1,621 | +11 | +0.7 | 20,500 |
| 5/8 | 1,617 | 1,622 | 1,604 | 1,610 | +2 | +0.1 | 33,000 |
| 5/7 | 1,617 | 1,617 | 1,600 | 1,608 | +2 | +0.1 | 23,600 |
| 5/2 | 1,618 | 1,618 | 1,602 | 1,606 | -5 | -0.3 | 14,400 |
| 5/1 | 1,621 | 1,622 | 1,610 | 1,611 | -10 | -0.6 | 12,700 |
| 4/30 | 1,608 | 1,621 | 1,600 | 1,621 | +13 | +0.8 | 20,200 |
| 4/26 | 1,611 | 1,611 | 1,598 | 1,608 | -5 | -0.3 | 39,500 |
| 4/25 | 1,618 | 1,620 | 1,611 | 1,613 | -6 | -0.4 | 18,300 |
| 4/24 | 1,618 | 1,625 | 1,616 | 1,619 | +1 | +0.1 | 14,300 |
| 4/23 | 1,624 | 1,630 | 1,618 | 1,618 | -8 | -0.5 | 9,900 |
| 4/22 | 1,623 | 1,630 | 1,609 | 1,626 | +17 | +1.1 | 20,300 |
| 4/19 | 1,617 | 1,619 | 1,595 | 1,609 | -15 | -0.9 | 41,800 |
| 4/18 | 1,618 | 1,624 | 1,613 | 1,624 | +14 | +0.9 | 10,300 |
| 4/17 | 1,627 | 1,629 | 1,609 | 1,610 | -17 | -1.0 | 22,700 |
| 4/16 | 1,640 | 1,640 | 1,626 | 1,627 | -20 | -1.2 | 23,200 |
▶︎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