3547東証S貸借
業種 小売業
串カツ田中ホールディングス 株価時系列データ
PTS
1,679.1
円
(14:58)
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 |
|---|---|
| 2,028 (24/01/31) | 1,481 (23/07/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,028 (24/01/31) | 1,560 (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 | 1,690 | 1,699 | 1,675 | 1,677 | -13 | -0.8 | 16,700 |
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 | 1,680 | 1,696 | 1,672 | 1,690 | -1 | -0.1 | 18,900 |
| 4/30 | 1,677 | 1,714 | 1,660 | 1,691 | +33 | +2.0 | 64,200 |
| 4/26 | 1,658 | 1,660 | 1,639 | 1,658 | -2 | -0.1 | 46,800 |
| 4/25 | 1,677 | 1,682 | 1,656 | 1,660 | -17 | -1.0 | 42,100 |
| 4/24 | 1,679 | 1,684 | 1,663 | 1,677 | +2 | +0.1 | 57,000 |
| 4/23 | 1,717 | 1,717 | 1,675 | 1,675 | -42 | -2.5 | 36,700 |
| 4/22 | 1,654 | 1,723 | 1,650 | 1,717 | +86 | +5.3 | 75,300 |
| 4/19 | 1,698 | 1,698 | 1,622 | 1,631 | -53 | -3.2 | 72,800 |
| 4/18 | 1,667 | 1,709 | 1,655 | 1,684 | +32 | +1.9 | 63,500 |
| 4/17 | 1,741 | 1,745 | 1,652 | 1,652 | -100 | -5.7 | 132,000 |
| 4/16 | 1,851 | 1,881 | 1,747 | 1,752 | -19 | -1.1 | 263,400 |
| 4/15 | 1,725 | 1,775 | 1,725 | 1,771 | +53 | +3.1 | 98,400 |
| 4/12 | 1,730 | 1,732 | 1,703 | 1,718 | -14 | -0.8 | 41,100 |
| 4/11 | 1,740 | 1,748 | 1,708 | 1,732 | -14 | -0.8 | 43,900 |
| 4/10 | 1,744 | 1,768 | 1,743 | 1,746 | +17 | +1.0 | 49,300 |
| 4/9 | 1,694 | 1,734 | 1,691 | 1,729 | +37 | +2.2 | 61,500 |
| 4/8 | 1,680 | 1,699 | 1,680 | 1,692 | +23 | +1.4 | 57,700 |
| 4/5 | 1,650 | 1,674 | 1,650 | 1,669 | +8 | +0.5 | 31,600 |
| 4/4 | 1,667 | 1,671 | 1,644 | 1,661 | +3 | +0.2 | 44,600 |
| 4/3 | 1,658 | 1,669 | 1,642 | 1,658 | -3 | -0.2 | 58,800 |
| 4/2 | 1,711 | 1,711 | 1,660 | 1,661 | -50 | -2.9 | 66,400 |
| 4/1 | 1,725 | 1,730 | 1,702 | 1,711 | -12 | -0.7 | 33,200 |
| 3/29 | 1,699 | 1,726 | 1,690 | 1,723 | +35 | +2.1 | 36,200 |
| 3/28 | 1,718 | 1,727 | 1,685 | 1,688 | -23 | -1.3 | 46,500 |
| 3/27 | 1,714 | 1,719 | 1,701 | 1,711 | -2 | -0.1 | 44,400 |
| 3/26 | 1,710 | 1,720 | 1,708 | 1,713 | +6 | +0.4 | 28,300 |
| 3/25 | 1,711 | 1,728 | 1,703 | 1,707 | -13 | -0.8 | 35,600 |
| 3/22 | 1,708 | 1,726 | 1,689 | 1,720 | +20 | +1.2 | 46,700 |
| 3/21 | 1,708 | 1,724 | 1,700 | 1,700 | 0 | 0.0 | 38,700 |
| 3/19 | 1,680 | 1,700 | 1,679 | 1,700 | +17 | +1.0 | 24,800 |
▶︎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