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
2,330.1
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,982 (24/07/25) | 1,878 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,982 (24/07/25) | 1,922 (24/05/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,397 | 2,418 | 2,321 | 2,330 | -67 | -2.8 | 118,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,910 | 2,030 | 1,850 | 2,020 | +150 | +8.0 | 446,400 |
| 14/10 | 1,940 | 1,980 | 1,760 | 1,870 | -60 | -3.1 | 382,700 |
| 14/09 | 1,950 | 2,010 | 1,920 | 1,930 | -10 | -0.5 | 277,800 |
| 14/08 | 1,910 | 1,960 | 1,850 | 1,940 | -10 | -0.5 | 323,000 |
| 14/07 | 1,890 | 2,060 | 1,860 | 1,950 | +50 | +2.6 | 660,900 |
| 14/06 | 1,820 | 1,900 | 1,820 | 1,900 | +100 | +5.6 | 355,300 |
| 14/05 | 1,940 | 1,960 | 1,790 | 1,800 | -120 | -6.3 | 227,500 |
| 14/04 | 2,000 | 2,000 | 1,860 | 1,920 | -80 | -4.0 | 278,500 |
| 14/03 | 1,980 | 2,010 | 1,880 | 2,000 | +30 | +1.5 | 419,900 |
| 14/02 | 1,980 | 2,020 | 1,800 | 1,970 | -20 | -1.0 | 514,800 |
| 14/01 | 1,890 | 2,330 | 1,870 | 1,990 | +130 | +7.0 | 2,924,400 |
| 13/12 | 1,870 | 1,880 | 1,770 | 1,860 | 0 | 0.0 | 431,200 |
| 13/11 | 1,850 | 1,890 | 1,760 | 1,860 | +10 | +0.5 | 446,100 |
| 13/10 | 1,840 | 2,060 | 1,810 | 1,850 | +20 | +1.1 | 2,485,900 |
| 13/09 | 1,740 | 1,870 | 1,730 | 1,830 | +110 | +6.4 | 285,500 |
| 13/08 | 1,750 | 1,820 | 1,720 | 1,720 | -30 | -1.7 | 149,300 |
| 13/07 | 1,800 | 1,840 | 1,710 | 1,750 | -40 | -2.2 | 298,600 |
| 13/06 | 1,760 | 1,790 | 1,550 | 1,790 | +40 | +2.3 | 428,900 |
| 13/05 | 1,830 | 1,920 | 1,730 | 1,750 | -80 | -4.4 | 459,700 |
| 13/04 | 1,810 | 1,920 | 1,680 | 1,830 | +50 | +2.8 | 650,600 |
| 13/03 | 1,790 | 1,970 | 1,770 | 1,780 | -20 | -1.1 | 1,058,700 |
| 13/02 | 1,770 | 1,880 | 1,660 | 1,800 | +50 | +2.9 | 587,500 |
| 13/01 | 1,650 | 1,750 | 1,600 | 1,750 | +140 | +8.7 | 597,700 |
| 12/12 | 1,550 | 1,650 | 1,540 | 1,610 | +40 | +2.6 | 308,400 |
| 12/11 | 1,550 | 1,600 | 1,480 | 1,570 | +40 | +2.6 | 239,700 |
| 12/10 | 1,530 | 1,590 | 1,440 | 1,530 | +10 | +0.7 | 286,400 |
| 12/09 | 1,550 | 1,550 | 1,480 | 1,520 | -10 | -0.7 | 238,400 |
| 12/08 | 1,650 | 1,680 | 1,480 | 1,530 | -120 | -7.3 | 247,500 |
| 12/07 | 1,780 | 1,790 | 1,540 | 1,650 | -90 | -5.2 | 170,700 |
| 12/06 | 1,540 | 1,750 | 1,490 | 1,740 | +210 | +13.7 | 189,300 |
▶︎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
