！決算発表予定日 2024/05/10
2875東証P貸借
業種 食料品
東洋水産 株価時系列データ
PTS
10,070
円
取引時間外
(19:03)
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 |
|---|---|
| 10,120 (24/05/02) | 5,664 (23/10/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,065 (24/05/01) | 7,353 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 9,989 | 10,120 | 9,908 | 10,070 | +85 | +0.9 | 538,000 |
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 | 9,841 | 10,065 | 9,730 | 9,985 | +144 | +1.5 | 625,700 |
| 4/30 | 9,776 | 9,998 | 9,741 | 9,841 | +297 | +3.1 | 929,300 |
| 4/26 | 9,222 | 9,598 | 9,218 | 9,544 | +387 | +4.2 | 619,700 |
| 4/25 | 9,554 | 9,578 | 9,157 | 9,157 | -124 | -1.3 | 505,600 |
| 4/24 | 9,200 | 9,312 | 9,178 | 9,281 | +81 | +0.9 | 284,100 |
| 4/23 | 9,240 | 9,240 | 9,100 | 9,200 | -42 | -0.5 | 347,000 |
| 4/22 | 9,122 | 9,340 | 9,117 | 9,242 | +120 | +1.3 | 370,900 |
| 4/19 | 9,128 | 9,298 | 9,005 | 9,122 | -108 | -1.2 | 576,400 |
| 4/18 | 9,001 | 9,272 | 8,998 | 9,230 | -20 | -0.2 | 366,500 |
| 4/17 | 9,328 | 9,328 | 9,054 | 9,250 | +57 | +0.6 | 340,100 |
| 4/16 | 9,571 | 9,616 | 9,140 | 9,193 | -475 | -4.9 | 500,700 |
| 4/15 | 9,471 | 9,668 | 9,456 | 9,668 | +101 | +1.1 | 321,200 |
| 4/12 | 9,399 | 9,588 | 9,363 | 9,567 | +260 | +2.8 | 449,200 |
| 4/11 | 9,100 | 9,335 | 9,077 | 9,307 | +128 | +1.4 | 293,000 |
| 4/10 | 9,108 | 9,242 | 9,104 | 9,179 | -24 | -0.3 | 329,100 |
| 4/9 | 9,139 | 9,231 | 9,076 | 9,203 | +237 | +2.6 | 494,500 |
| 4/8 | 8,995 | 9,021 | 8,853 | 8,966 | +19 | +0.2 | 296,500 |
| 4/5 | 8,990 | 9,041 | 8,838 | 8,947 | -138 | -1.5 | 321,700 |
| 4/4 | 9,007 | 9,120 | 8,987 | 9,085 | +78 | +0.9 | 305,900 |
| 4/3 | 8,900 | 9,056 | 8,800 | 9,007 | +67 | +0.8 | 305,600 |
| 4/2 | 9,041 | 9,180 | 8,915 | 8,940 | -25 | -0.3 | 515,000 |
| 4/1 | 9,325 | 9,438 | 8,944 | 8,965 | -510 | -5.4 | 733,100 |
| 3/29 | 9,261 | 9,518 | 9,251 | 9,475 | +234 | +2.5 | 284,700 |
| 3/28 | 9,402 | 9,502 | 9,207 | 9,241 | -258 | -2.7 | 424,900 |
| 3/27 | 9,660 | 9,660 | 9,456 | 9,499 | -137 | -1.4 | 477,100 |
| 3/26 | 9,651 | 9,673 | 9,520 | 9,636 | -86 | -0.9 | 376,800 |
| 3/25 | 9,832 | 9,909 | 9,699 | 9,722 | -35 | -0.4 | 553,000 |
| 3/22 | 9,489 | 9,799 | 9,480 | 9,757 | +358 | +3.8 | 670,000 |
| 3/21 | 9,250 | 9,414 | 9,250 | 9,399 | +221 | +2.4 | 478,200 |
| 3/19 | 9,090 | 9,198 | 8,992 | 9,178 | +188 | +2.1 | 499,800 |
▶︎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