！決算発表予定日 2024/05/15
2204東証S貸借
業種 食料品
中村屋 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 |
|---|---|
| 3,300 (24/05/07) | 3,040 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,300 (24/05/07) | 3,060 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,175 | 3,300 | 3,120 | 3,280 | +145 | +4.6 | 101,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 4,240 | 4,420 | 4,215 | 4,380 | +135 | +3.2 | 56,300 |
| 19/03 | 4,210 | 4,545 | 4,210 | 4,245 | +25 | +0.6 | 128,400 |
| 19/02 | 4,140 | 4,295 | 4,130 | 4,220 | +80 | +1.9 | 63,300 |
| 19/01 | 4,170 | 4,300 | 4,110 | 4,140 | -45 | -1.1 | 61,800 |
| 18/12 | 4,550 | 4,550 | 3,800 | 4,185 | -330 | -7.3 | 100,800 |
| 18/11 | 4,560 | 4,640 | 4,355 | 4,515 | +25 | +0.6 | 72,900 |
| 18/10 | 4,780 | 4,860 | 4,410 | 4,490 | -355 | -7.3 | 100,600 |
| 18/09 | 4,560 | 4,990 | 4,560 | 4,845 | +260 | +5.7 | 77,100 |
| 18/08 | 4,905 | 4,905 | 4,510 | 4,585 | -380 | -7.7 | 62,800 |
| 18/07 | 4,800 | 5,030 | 4,650 | 4,965 | +155 | +3.2 | 82,500 |
| 18/06 | 4,760 | 4,865 | 4,705 | 4,810 | +50 | +1.1 | 61,600 |
| 18/05 | 4,820 | 4,895 | 4,755 | 4,760 | -90 | -1.9 | 59,000 |
| 18/04 | 4,700 | 4,910 | 4,650 | 4,850 | +170 | +3.6 | 76,900 |
| 18/03 | 4,810 | 4,810 | 4,650 | 4,680 | -150 | -3.1 | 166,100 |
| 18/02 | 4,885 | 4,945 | 4,670 | 4,830 | -55 | -1.1 | 129,100 |
| 18/01 | 5,080 | 5,140 | 4,885 | 4,885 | -175 | -3.5 | 100,400 |
| 17/12 | 5,000 | 5,100 | 4,920 | 5,060 | +60 | +1.2 | 84,900 |
| 17/11 | 5,130 | 5,150 | 4,865 | 5,000 | -120 | -2.3 | 103,400 |
| 17/10 | 5,100 | 5,200 | 4,990 | 5,120 | +50 | +1.0 | 115,200 |
| 17/09 | 5,030 | 5,150 | 4,960 | 5,070 | +40 | +0.8 | 71,400 |
| 17/08 | 5,010 | 5,060 | 4,920 | 5,030 | 0 | 0.0 | 60,800 |
| 17/07 | 5,100 | 5,150 | 4,990 | 5,030 | -60 | -1.2 | 82,600 |
| 17/06 | 4,990 | 5,150 | 4,930 | 5,090 | +100 | +2.0 | 77,800 |
| 17/05 | 4,715 | 5,150 | 4,685 | 4,990 | +300 | +6.4 | 133,200 |
| 17/04 | 4,930 | 5,090 | 4,685 | 4,690 | -230 | -4.7 | 145,100 |
| 17/03 | 5,150 | 5,340 | 4,920 | 4,920 | -240 | -4.7 | 130,400 |
| 17/02 | 5,090 | 5,170 | 5,040 | 5,160 | +130 | +2.6 | 55,900 |
| 17/01 | 5,000 | 5,150 | 4,970 | 5,030 | +35 | +0.7 | 76,700 |
| 16/12 | 4,790 | 4,995 | 4,660 | 4,995 | +225 | +4.7 | 116,200 |
| 16/11 | 4,730 | 4,795 | 4,450 | 4,770 | +40 | +0.9 | 77,200 |
▶︎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