！決算発表予定日 2024/05/09
2914東証P貸借
業種 食料品
ＪＴ 株価時系列データ
PTS
4,304.5
円
(23:12)
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 |
|---|---|
| 4,277 (24/05/01) | 2,962 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,277 (24/05/01) | 3,629 (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 | 4,264 | 4,304 | 4,256 | 4,303 | +39 | +0.9 | 4,345,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,248 | 4,277 | 4,237 | 4,264 | +19 | +0.5 | 4,587,000 |
| 4/30 | 4,200 | 4,245 | 4,198 | 4,245 | +68 | +1.6 | 5,996,400 |
| 4/26 | 4,150 | 4,181 | 4,130 | 4,177 | +21 | +0.5 | 3,943,100 |
| 4/25 | 4,191 | 4,199 | 4,153 | 4,156 | -44 | -1.1 | 3,963,100 |
| 4/24 | 4,178 | 4,200 | 4,167 | 4,200 | +25 | +0.6 | 5,111,700 |
| 4/23 | 4,170 | 4,208 | 4,162 | 4,175 | +26 | +0.6 | 4,972,400 |
| 4/22 | 4,111 | 4,153 | 4,103 | 4,149 | +77 | +1.9 | 4,168,000 |
| 4/19 | 4,058 | 4,082 | 4,021 | 4,072 | -3 | -0.1 | 4,787,400 |
| 4/18 | 4,058 | 4,090 | 4,015 | 4,075 | +8 | +0.2 | 3,807,000 |
| 4/17 | 4,111 | 4,115 | 4,066 | 4,067 | -33 | -0.8 | 4,310,000 |
| 4/16 | 4,168 | 4,169 | 4,093 | 4,100 | -80 | -1.9 | 6,472,100 |
| 4/15 | 4,157 | 4,180 | 4,142 | 4,180 | +12 | +0.3 | 3,533,600 |
| 4/12 | 4,141 | 4,169 | 4,126 | 4,168 | +39 | +0.9 | 4,136,700 |
| 4/11 | 4,120 | 4,136 | 4,099 | 4,129 | +6 | +0.2 | 3,059,700 |
| 4/10 | 4,135 | 4,136 | 4,121 | 4,123 | -12 | -0.3 | 2,653,400 |
| 4/9 | 4,115 | 4,137 | 4,108 | 4,135 | +36 | +0.9 | 3,490,500 |
| 4/8 | 4,109 | 4,130 | 4,094 | 4,099 | +1 | +0.0 | 3,950,700 |
| 4/5 | 4,129 | 4,139 | 4,088 | 4,098 | -42 | -1.0 | 4,982,700 |
| 4/4 | 4,142 | 4,162 | 4,128 | 4,140 | +28 | +0.7 | 4,968,900 |
| 4/3 | 4,100 | 4,124 | 4,045 | 4,112 | -40 | -1.0 | 7,950,200 |
| 4/2 | 4,105 | 4,159 | 4,089 | 4,152 | +72 | +1.8 | 8,841,800 |
| 4/1 | 4,079 | 4,130 | 4,061 | 4,080 | +26 | +0.6 | 7,119,200 |
| 3/29 | 4,049 | 4,068 | 4,032 | 4,054 | +26 | +0.7 | 4,673,000 |
| 3/28 | 3,995 | 4,062 | 3,981 | 4,028 | +30 | +0.8 | 7,347,800 |
| 3/27 | 3,978 | 4,015 | 3,968 | 3,998 | +29 | +0.7 | 7,606,100 |
| 3/26 | 3,971 | 3,977 | 3,964 | 3,969 | -2 | -0.1 | 3,610,500 |
| 3/25 | 3,978 | 3,988 | 3,963 | 3,971 | -7 | -0.2 | 3,870,400 |
| 3/22 | 3,970 | 3,984 | 3,957 | 3,978 | +20 | +0.5 | 4,879,000 |
| 3/21 | 3,970 | 3,970 | 3,948 | 3,958 | +8 | +0.2 | 4,888,300 |
| 3/19 | 3,900 | 3,950 | 3,892 | 3,950 | +49 | +1.3 | 5,209,200 |
▶︎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