!決算発表予定日 2024/05/14
2108東証P貸借
業種 食料品
日本甜菜製糖 株価時系列データ
PTS
ー
円
(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 |
---|---|
2,200 (24/03/22) | 1,694 (23/05/11) |
年初来高値 | 年初来安値 |
---|---|
2,200 (24/03/22) | 1,940 (24/04/18) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 1,962 | 1,962 | 1,923 | 1,940 | -22 | -1.1 | 21,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/18 | 1,943 | 1,963 | 1,940 | 1,962 | +21 | +1.1 | 12,800 |
4/17 | 1,972 | 1,972 | 1,941 | 1,941 | -31 | -1.6 | 17,100 |
4/16 | 2,005 | 2,009 | 1,972 | 1,972 | -40 | -2.0 | 29,000 |
4/15 | 2,000 | 2,020 | 1,999 | 2,012 | -4 | -0.2 | 14,800 |
4/12 | 2,015 | 2,022 | 2,009 | 2,016 | +1 | +0.1 | 15,500 |
4/11 | 2,035 | 2,035 | 2,014 | 2,015 | -20 | -1.0 | 12,600 |
4/10 | 2,030 | 2,036 | 2,028 | 2,035 | +6 | +0.3 | 13,700 |
4/9 | 2,021 | 2,030 | 2,020 | 2,029 | +8 | +0.4 | 5,700 |
4/8 | 2,029 | 2,029 | 2,016 | 2,021 | 0 | 0.0 | 10,900 |
4/5 | 2,020 | 2,026 | 2,004 | 2,021 | -1 | -0.1 | 16,000 |
4/4 | 2,030 | 2,040 | 2,019 | 2,022 | -7 | -0.3 | 13,000 |
4/3 | 2,010 | 2,049 | 2,008 | 2,029 | +13 | +0.6 | 20,600 |
4/2 | 2,042 | 2,053 | 2,016 | 2,016 | -25 | -1.2 | 21,100 |
4/1 | 2,083 | 2,085 | 2,041 | 2,041 | -37 | -1.8 | 23,200 |
3/29 | 2,071 | 2,092 | 2,069 | 2,078 | +14 | +0.7 | 18,400 |
3/28 | 2,118 | 2,118 | 2,062 | 2,064 | -105 | -4.8 | 52,600 |
3/27 | 2,158 | 2,184 | 2,158 | 2,169 | +5 | +0.2 | 70,600 |
3/26 | 2,150 | 2,164 | 2,145 | 2,164 | -3 | -0.1 | 37,800 |
3/25 | 2,186 | 2,195 | 2,166 | 2,167 | -25 | -1.1 | 38,900 |
3/22 | 2,200 | 2,200 | 2,176 | 2,192 | +9 | +0.4 | 27,500 |
3/21 | 2,182 | 2,187 | 2,168 | 2,183 | +8 | +0.4 | 43,500 |
3/19 | 2,160 | 2,179 | 2,145 | 2,175 | +7 | +0.3 | 21,300 |
3/18 | 2,148 | 2,168 | 2,137 | 2,168 | +40 | +1.9 | 39,400 |
3/15 | 2,091 | 2,128 | 2,091 | 2,128 | +38 | +1.8 | 20,600 |
3/14 | 2,086 | 2,097 | 2,086 | 2,090 | +4 | +0.2 | 23,600 |
3/13 | 2,104 | 2,110 | 2,075 | 2,086 | -14 | -0.7 | 25,900 |
3/12 | 2,083 | 2,100 | 2,065 | 2,100 | +17 | +0.8 | 13,000 |
3/11 | 2,101 | 2,117 | 2,030 | 2,083 | -29 | -1.4 | 57,600 |
3/8 | 2,092 | 2,120 | 2,092 | 2,112 | +5 | +0.2 | 26,600 |
3/7 | 2,105 | 2,116 | 2,097 | 2,107 | +2 | +0.1 | 31,700 |
▶︎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