2268東証S信用
業種 食料品
Ｂ－Ｒ サーティワンアイスクリーム 株価時系列データ
PTS
4,005
円
(10:08)
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 |
|---|---|
| 4,230 (23/06/28) | 3,900 (24/03/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,055 (24/01/10) | 3,900 (24/03/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,005 | 4,005 | 4,000 | 4,005 | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,005 | 4,005 | 4,000 | 4,005 | +5 | +0.1 | 2,400 |
| 4/30 | 4,000 | 4,005 | 4,000 | 4,000 | 0 | 0.0 | 2,300 |
| 4/26 | 4,000 | 4,000 | 3,995 | 4,000 | 0 | 0.0 | 1,400 |
| 4/25 | 4,000 | 4,000 | 3,995 | 4,000 | +5 | +0.1 | 1,900 |
| 4/24 | 3,995 | 4,000 | 3,995 | 3,995 | 0 | 0.0 | 2,800 |
| 4/23 | 3,995 | 3,995 | 3,990 | 3,995 | 0 | 0.0 | 3,300 |
| 4/22 | 4,000 | 4,000 | 3,990 | 3,995 | -5 | -0.1 | 7,200 |
| 4/19 | 4,010 | 4,010 | 4,000 | 4,000 | 0 | 0.0 | 5,300 |
| 4/18 | 4,010 | 4,010 | 4,000 | 4,000 | 0 | 0.0 | 4,100 |
| 4/17 | 4,005 | 4,010 | 4,000 | 4,000 | -5 | -0.1 | 2,400 |
| 4/16 | 4,010 | 4,010 | 4,000 | 4,005 | -5 | -0.1 | 2,100 |
| 4/15 | 4,005 | 4,010 | 4,000 | 4,010 | +10 | +0.3 | 4,400 |
| 4/12 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1 | 2,400 |
| 4/11 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1 | 4,000 |
| 4/10 | 4,000 | 4,005 | 3,995 | 4,000 | +5 | +0.1 | 6,100 |
| 4/9 | 3,990 | 4,000 | 3,990 | 3,995 | +5 | +0.1 | 2,300 |
| 4/8 | 3,990 | 4,000 | 3,985 | 3,990 | 0 | 0.0 | 4,200 |
| 4/5 | 3,990 | 3,995 | 3,985 | 3,990 | -5 | -0.1 | 8,700 |
| 4/4 | 3,995 | 4,000 | 3,990 | 3,995 | 0 | 0.0 | 3,700 |
| 4/3 | 4,000 | 4,000 | 3,990 | 3,995 | 0 | 0.0 | 4,800 |
| 4/2 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1 | 2,200 |
| 4/1 | 3,995 | 4,000 | 3,990 | 4,000 | +5 | +0.1 | 6,700 |
| 3/29 | 3,995 | 4,000 | 3,990 | 3,995 | 0 | 0.0 | 6,200 |
| 3/28 | 3,990 | 3,995 | 3,985 | 3,995 | +5 | +0.1 | 8,600 |
| 3/27 | 3,985 | 3,990 | 3,975 | 3,990 | +10 | +0.3 | 13,000 |
| 3/26 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3 | 5,800 |
| 3/25 | 3,975 | 3,975 | 3,965 | 3,970 | +5 | +0.1 | 5,700 |
| 3/22 | 3,970 | 3,970 | 3,960 | 3,965 | 0 | 0.0 | 7,700 |
| 3/21 | 3,955 | 3,965 | 3,950 | 3,965 | +15 | +0.4 | 10,400 |
| 3/19 | 3,950 | 3,950 | 3,945 | 3,950 | 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