！決算発表予定日 2024/05/14
2907東証S貸借
業種 食料品
あじかん 株価時系列データ
PTS
1,236
円
(09:42)
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 |
|---|---|
| 1,377 (24/02/02) | 828 (23/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,377 (24/02/02) | 1,010 (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 | 1,251 | 1,270 | 1,210 | 1,212 | -88 | -6.8 | 83,600 |
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 | 1,275 | 1,300 | 1,250 | 1,300 | +25 | +2.0 | 23,900 |
| 4/30 | 1,236 | 1,275 | 1,236 | 1,275 | +58 | +4.8 | 14,100 |
| 4/26 | 1,196 | 1,217 | 1,196 | 1,217 | +22 | +1.8 | 2,500 |
| 4/25 | 1,223 | 1,241 | 1,195 | 1,195 | -50 | -4.0 | 20,000 |
| 4/24 | 1,258 | 1,258 | 1,207 | 1,245 | -13 | -1.0 | 16,100 |
| 4/23 | 1,219 | 1,260 | 1,219 | 1,258 | +39 | +3.2 | 11,400 |
| 4/22 | 1,207 | 1,229 | 1,195 | 1,219 | +18 | +1.5 | 4,200 |
| 4/19 | 1,192 | 1,210 | 1,124 | 1,201 | +8 | +0.7 | 6,600 |
| 4/18 | 1,177 | 1,212 | 1,171 | 1,193 | +11 | +0.9 | 3,700 |
| 4/17 | 1,230 | 1,230 | 1,182 | 1,182 | -49 | -4.0 | 5,800 |
| 4/16 | 1,220 | 1,232 | 1,211 | 1,231 | +5 | +0.4 | 4,100 |
| 4/15 | 1,200 | 1,226 | 1,193 | 1,226 | +13 | +1.1 | 4,700 |
| 4/12 | 1,226 | 1,252 | 1,198 | 1,213 | -13 | -1.1 | 6,600 |
| 4/11 | 1,240 | 1,254 | 1,222 | 1,226 | -26 | -2.1 | 7,400 |
| 4/10 | 1,215 | 1,268 | 1,210 | 1,252 | +38 | +3.1 | 15,600 |
| 4/9 | 1,211 | 1,224 | 1,211 | 1,214 | +4 | +0.3 | 7,800 |
| 4/8 | 1,197 | 1,222 | 1,172 | 1,210 | +60 | +5.2 | 17,600 |
| 4/5 | 1,130 | 1,150 | 1,130 | 1,150 | +13 | +1.1 | 4,300 |
| 4/4 | 1,152 | 1,179 | 1,137 | 1,137 | -2 | -0.2 | 6,500 |
| 4/3 | 1,120 | 1,140 | 1,120 | 1,139 | +14 | +1.2 | 7,300 |
| 4/2 | 1,159 | 1,164 | 1,123 | 1,125 | -34 | -2.9 | 4,300 |
| 4/1 | 1,185 | 1,185 | 1,157 | 1,159 | -23 | -2.0 | 7,100 |
| 3/29 | 1,182 | 1,198 | 1,172 | 1,182 | 0 | 0.0 | 4,000 |
| 3/28 | 1,180 | 1,195 | 1,161 | 1,182 | -18 | -1.5 | 6,800 |
| 3/27 | 1,195 | 1,230 | 1,192 | 1,200 | +4 | +0.3 | 7,300 |
| 3/26 | 1,221 | 1,221 | 1,192 | 1,196 | -18 | -1.5 | 7,600 |
| 3/25 | 1,207 | 1,235 | 1,201 | 1,214 | +7 | +0.6 | 17,200 |
| 3/22 | 1,192 | 1,218 | 1,192 | 1,207 | +18 | +1.5 | 4,000 |
| 3/21 | 1,200 | 1,212 | 1,165 | 1,189 | -7 | -0.6 | 12,200 |
| 3/19 | 1,160 | 1,200 | 1,158 | 1,196 | +38 | +3.3 | 11,200 |
▶︎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