!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) | 1,923 (24/04/19) |
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 | 1,983 | 1,985 | 1,975 | 1,982 | -1 | -0.1 | 9,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 2,094 | 2,113 | 2,094 | 2,105 | +11 | +0.5 | 26,900 |
3/5 | 2,073 | 2,103 | 2,063 | 2,094 | +16 | +0.8 | 24,700 |
3/4 | 2,105 | 2,110 | 2,078 | 2,078 | -23 | -1.1 | 22,300 |
3/1 | 2,119 | 2,120 | 2,096 | 2,101 | -22 | -1.0 | 27,700 |
2/29 | 2,123 | 2,128 | 2,108 | 2,123 | 0 | 0.0 | 17,800 |
2/28 | 2,130 | 2,135 | 2,120 | 2,123 | -11 | -0.5 | 16,500 |
2/27 | 2,140 | 2,146 | 2,132 | 2,134 | +3 | +0.1 | 24,000 |
2/26 | 2,182 | 2,182 | 2,131 | 2,131 | +16 | +0.8 | 33,900 |
2/22 | 2,117 | 2,120 | 2,106 | 2,115 | +17 | +0.8 | 10,900 |
2/21 | 2,120 | 2,130 | 2,095 | 2,098 | -24 | -1.1 | 13,700 |
2/20 | 2,120 | 2,150 | 2,112 | 2,122 | +2 | +0.1 | 15,100 |
2/19 | 2,116 | 2,132 | 2,107 | 2,120 | +4 | +0.2 | 12,500 |
2/16 | 2,116 | 2,125 | 2,100 | 2,116 | +21 | +1.0 | 17,600 |
2/15 | 2,107 | 2,118 | 2,071 | 2,095 | -12 | -0.6 | 27,200 |
2/14 | 2,157 | 2,165 | 2,050 | 2,107 | -45 | -2.1 | 85,700 |
2/13 | 2,150 | 2,163 | 2,142 | 2,152 | +20 | +0.9 | 30,000 |
2/9 | 2,120 | 2,146 | 2,120 | 2,132 | +4 | +0.2 | 13,300 |
2/8 | 2,140 | 2,141 | 2,110 | 2,128 | -26 | -1.2 | 17,900 |
2/7 | 2,148 | 2,165 | 2,141 | 2,154 | +6 | +0.3 | 12,100 |
2/6 | 2,179 | 2,193 | 2,148 | 2,148 | -31 | -1.4 | 15,800 |
2/5 | 2,172 | 2,196 | 2,171 | 2,179 | +13 | +0.6 | 26,000 |
2/2 | 2,190 | 2,190 | 2,152 | 2,166 | -12 | -0.6 | 16,500 |
▶︎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