2813東証S信用
業種 食料品
和弘食品 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 5,690 (24/05/17) | 2,056 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,690 (24/05/17) | 2,426 (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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 5,260 | 5,410 | 5,130 | 5,210 | -30 | -0.6 | 21,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/27 | 5,130 | 5,300 | 5,080 | 5,240 | +10 | +0.2 | 14,400 |
| 5/24 | 5,240 | 5,460 | 5,130 | 5,230 | -100 | -1.9 | 15,300 |
| 5/23 | 5,390 | 5,530 | 5,330 | 5,330 | -60 | -1.1 | 8,600 |
| 5/22 | 5,500 | 5,550 | 5,350 | 5,390 | -120 | -2.2 | 9,400 |
| 5/21 | 5,650 | 5,690 | 5,420 | 5,510 | -140 | -2.5 | 23,500 |
| 5/20 | 5,620 | 5,680 | 5,320 | 5,650 | +60 | +1.1 | 39,600 |
| 5/17 | 5,120 | 5,690 | 4,920 | 5,590 | +470 | +9.2 | 61,700 |
| 5/16 | 4,700 | 5,120 | 4,580 | 5,120 | +705 | +16.0 | 128,500 |
| 5/15 | 3,715 | 4,415 | 3,570 | 4,415 | +700 | +18.8 | 26,100 |
| 5/14 | 3,835 | 3,845 | 3,665 | 3,715 | -120 | -3.1 | 34,100 |
| 5/13 | 3,770 | 3,875 | 3,635 | 3,835 | +25 | +0.7 | 29,200 |
| 5/10 | 3,750 | 3,810 | 3,670 | 3,810 | +60 | +1.6 | 6,400 |
| 5/9 | 3,800 | 3,825 | 3,650 | 3,750 | -65 | -1.7 | 13,100 |
| 5/8 | 3,800 | 3,920 | 3,710 | 3,815 | -25 | -0.7 | 14,500 |
| 5/7 | 3,950 | 3,995 | 3,840 | 3,840 | -65 | -1.7 | 7,300 |
| 5/2 | 3,880 | 4,045 | 3,865 | 3,905 | -10 | -0.3 | 13,200 |
| 5/1 | 4,195 | 4,195 | 3,895 | 3,915 | -280 | -6.7 | 14,900 |
| 4/30 | 4,255 | 4,310 | 4,145 | 4,195 | +10 | +0.2 | 6,200 |
| 4/26 | 4,200 | 4,330 | 4,135 | 4,185 | -15 | -0.4 | 11,500 |
| 4/25 | 4,435 | 4,435 | 4,115 | 4,200 | -240 | -5.4 | 10,900 |
| 4/24 | 4,465 | 4,540 | 4,310 | 4,440 | -15 | -0.3 | 25,800 |
| 4/23 | 4,300 | 4,490 | 4,250 | 4,455 | +220 | +5.2 | 18,100 |
| 4/22 | 4,160 | 4,285 | 4,145 | 4,235 | +130 | +3.2 | 19,700 |
| 4/19 | 4,140 | 4,190 | 3,955 | 4,105 | -70 | -1.7 | 14,800 |
| 4/18 | 3,945 | 4,285 | 3,945 | 4,175 | +230 | +5.8 | 29,600 |
| 4/17 | 3,980 | 4,050 | 3,910 | 3,945 | +35 | +0.9 | 10,800 |
| 4/16 | 3,990 | 4,145 | 3,900 | 3,910 | -90 | -2.3 | 23,400 |
| 4/15 | 3,900 | 4,000 | 3,850 | 4,000 | -40 | -1.0 | 12,200 |
| 4/12 | 3,820 | 4,140 | 3,755 | 4,040 | +150 | +3.9 | 51,000 |
| 4/11 | 3,945 | 4,000 | 3,860 | 3,890 | -55 | -1.4 | 3,500 |
▶︎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