2932東証S信用
業種 食料品
ＳＴＩフードホールディングス 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 |
|---|---|
| 4,905 (23/12/06) | 3,150 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,730 (24/05/21) | 3,515 (24/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,615 | 4,830 | 4,575 | 4,810 | +195 | +4.2 | 22,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,485 | 4,615 | 4,485 | 4,615 | +105 | +2.3 | 11,500 |
| 5/30 | 4,445 | 4,565 | 4,440 | 4,510 | +40 | +0.9 | 10,500 |
| 5/29 | 4,595 | 4,600 | 4,465 | 4,470 | -170 | -3.7 | 18,700 |
| 5/28 | 4,575 | 4,640 | 4,520 | 4,640 | +65 | +1.4 | 10,500 |
| 5/27 | 4,490 | 4,595 | 4,450 | 4,575 | +85 | +1.9 | 12,200 |
| 5/24 | 4,450 | 4,555 | 4,450 | 4,490 | +5 | +0.1 | 13,700 |
| 5/23 | 4,625 | 4,625 | 4,460 | 4,485 | -155 | -3.3 | 22,000 |
| 5/22 | 4,575 | 4,660 | 4,525 | 4,640 | +15 | +0.3 | 27,600 |
| 5/21 | 4,595 | 4,730 | 4,495 | 4,625 | +100 | +2.2 | 55,900 |
| 5/20 | 4,455 | 4,535 | 4,430 | 4,525 | +70 | +1.6 | 23,600 |
| 5/17 | 4,390 | 4,485 | 4,385 | 4,455 | +50 | +1.1 | 13,900 |
| 5/16 | 4,510 | 4,510 | 4,360 | 4,405 | -65 | -1.5 | 25,600 |
| 5/15 | 4,410 | 4,600 | 4,410 | 4,470 | +240 | +5.7 | 64,000 |
| 5/14 | 4,185 | 4,230 | 4,120 | 4,230 | +45 | +1.1 | 16,800 |
| 5/13 | 4,170 | 4,195 | 4,100 | 4,185 | +55 | +1.3 | 5,400 |
| 5/10 | 4,150 | 4,165 | 4,100 | 4,130 | +30 | +0.7 | 4,600 |
| 5/9 | 4,145 | 4,160 | 4,095 | 4,100 | -45 | -1.1 | 6,800 |
| 5/8 | 4,220 | 4,220 | 4,145 | 4,145 | -75 | -1.8 | 6,500 |
| 5/7 | 4,205 | 4,240 | 4,155 | 4,220 | +45 | +1.1 | 7,200 |
| 5/2 | 4,185 | 4,185 | 4,090 | 4,175 | +60 | +1.5 | 8,700 |
| 5/1 | 4,230 | 4,295 | 4,115 | 4,115 | -115 | -2.7 | 14,800 |
| 4/30 | 4,240 | 4,245 | 4,155 | 4,230 | -10 | -0.2 | 17,200 |
| 4/26 | 4,340 | 4,340 | 4,200 | 4,240 | -95 | -2.2 | 7,600 |
| 4/25 | 4,350 | 4,350 | 4,300 | 4,335 | +45 | +1.1 | 3,900 |
| 4/24 | 4,305 | 4,360 | 4,290 | 4,290 | +10 | +0.2 | 11,000 |
| 4/23 | 4,255 | 4,280 | 4,205 | 4,280 | +40 | +0.9 | 8,700 |
| 4/22 | 4,200 | 4,280 | 4,200 | 4,240 | +100 | +2.4 | 5,600 |
| 4/19 | 4,150 | 4,150 | 4,070 | 4,140 | -25 | -0.6 | 7,200 |
| 4/18 | 4,120 | 4,235 | 4,090 | 4,165 | +45 | +1.1 | 7,600 |
| 4/17 | 4,170 | 4,170 | 4,050 | 4,120 | -30 | -0.7 | 8,300 |
▶︎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