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 |
|---|---|
| 3,390 (24/05/14) | 3,045 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,390 (24/05/14) | 3,050 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,195 | 3,260 | 3,145 | 3,180 | -15 | -0.5 | 43,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/10 | 4,695 | 4,775 | 4,605 | 4,730 | +65 | +1.4 | 64,900 |
| 16/09 | 4,490 | 4,720 | 4,430 | 4,665 | +185 | +4.1 | 66,700 |
| 16/08 | 4,740 | 4,740 | 4,350 | 4,480 | -260 | -5.5 | 60,900 |
| 16/07 | 4,590 | 4,770 | 4,480 | 4,740 | +180 | +4.0 | 73,400 |
| 16/06 | 4,660 | 4,710 | 4,380 | 4,560 | -120 | -2.6 | 69,000 |
| 16/05 | 4,500 | 4,700 | 4,420 | 4,680 | +160 | +3.5 | 57,400 |
| 16/04 | 4,640 | 4,640 | 4,350 | 4,520 | -80 | -1.7 | 68,500 |
| 16/03 | 4,640 | 4,960 | 4,600 | 4,600 | -40 | -0.9 | 114,700 |
| 16/02 | 4,740 | 4,920 | 4,490 | 4,640 | -50 | -1.1 | 78,100 |
| 16/01 | 4,730 | 4,800 | 4,330 | 4,690 | -40 | -0.9 | 69,100 |
| 15/12 | 4,780 | 4,830 | 4,530 | 4,730 | -40 | -0.8 | 77,800 |
| 15/11 | 4,600 | 4,980 | 4,550 | 4,770 | +150 | +3.3 | 69,500 |
| 15/10 | 4,440 | 4,640 | 4,360 | 4,620 | +200 | +4.5 | 49,200 |
| 15/09 | 4,670 | 4,670 | 4,310 | 4,420 | -260 | -5.6 | 85,200 |
| 15/08 | 4,750 | 4,900 | 4,310 | 4,680 | -50 | -1.1 | 109,700 |
| 15/07 | 4,510 | 4,750 | 4,470 | 4,730 | +210 | +4.7 | 111,200 |
| 15/06 | 4,760 | 4,850 | 4,500 | 4,520 | -210 | -4.4 | 120,500 |
| 15/05 | 4,880 | 4,930 | 4,620 | 4,730 | -160 | -3.3 | 81,700 |
| 15/04 | 5,050 | 5,100 | 4,830 | 4,890 | -130 | -2.6 | 95,300 |
| 15/03 | 5,110 | 5,520 | 5,010 | 5,020 | -100 | -2.0 | 152,000 |
| 15/02 | 4,760 | 5,160 | 4,650 | 5,120 | +350 | +7.3 | 102,800 |
| 15/01 | 4,680 | 4,770 | 4,500 | 4,770 | +90 | +1.9 | 74,300 |
| 14/12 | 4,440 | 4,680 | 4,420 | 4,680 | +240 | +5.4 | 102,600 |
| 14/11 | 4,350 | 4,450 | 4,230 | 4,440 | +90 | +2.1 | 74,900 |
▶︎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
