！決算発表予定日 2024/05/13
2226東証S貸借
業種 食料品
湖池屋 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 |
|---|---|
| 4,970 (24/04/04) | 2,780 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,970 (24/04/04) | 3,675 (24/01/12) |
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 | 4,780 | 4,865 | 4,735 | 4,820 | +100 | +2.1 | 6,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,725 | 4,765 | 4,700 | 4,720 | -10 | -0.2 | 3,500 |
| 4/30 | 4,665 | 4,730 | 4,635 | 4,730 | +100 | +2.2 | 3,900 |
| 4/26 | 4,650 | 4,655 | 4,630 | 4,630 | -5 | -0.1 | 2,500 |
| 4/25 | 4,680 | 4,680 | 4,630 | 4,635 | -20 | -0.4 | 1,500 |
| 4/24 | 4,615 | 4,660 | 4,605 | 4,655 | +95 | +2.1 | 3,900 |
| 4/23 | 4,565 | 4,570 | 4,535 | 4,560 | -5 | -0.1 | 1,300 |
| 4/22 | 4,530 | 4,565 | 4,505 | 4,565 | +85 | +1.9 | 2,500 |
| 4/19 | 4,595 | 4,595 | 4,400 | 4,480 | -100 | -2.2 | 7,100 |
| 4/18 | 4,555 | 4,595 | 4,550 | 4,580 | -15 | -0.3 | 1,000 |
| 4/17 | 4,600 | 4,660 | 4,580 | 4,595 | +5 | +0.1 | 3,300 |
| 4/16 | 4,630 | 4,630 | 4,590 | 4,590 | -40 | -0.9 | 2,200 |
| 4/15 | 4,585 | 4,650 | 4,575 | 4,630 | +45 | +1.0 | 3,700 |
| 4/12 | 4,625 | 4,625 | 4,585 | 4,585 | +10 | +0.2 | 2,600 |
| 4/11 | 4,660 | 4,665 | 4,575 | 4,575 | -85 | -1.8 | 6,500 |
| 4/10 | 4,700 | 4,700 | 4,620 | 4,660 | -40 | -0.9 | 4,900 |
| 4/9 | 4,820 | 4,820 | 4,700 | 4,700 | -60 | -1.3 | 5,600 |
| 4/8 | 4,835 | 4,835 | 4,755 | 4,760 | -80 | -1.7 | 4,100 |
| 4/5 | 4,765 | 4,895 | 4,745 | 4,840 | -20 | -0.4 | 9,300 |
| 4/4 | 4,700 | 4,970 | 4,700 | 4,860 | +175 | +3.7 | 16,000 |
| 4/3 | 4,685 | 4,700 | 4,665 | 4,685 | +20 | +0.4 | 5,000 |
| 4/2 | 4,690 | 4,695 | 4,655 | 4,665 | +10 | +0.2 | 6,700 |
| 4/1 | 4,670 | 4,670 | 4,615 | 4,655 | +85 | +1.9 | 5,900 |
| 3/29 | 4,645 | 4,650 | 4,550 | 4,570 | +35 | +0.8 | 6,200 |
| 3/28 | 4,535 | 4,590 | 4,525 | 4,535 | -165 | -3.5 | 11,200 |
| 3/27 | 4,520 | 4,725 | 4,520 | 4,700 | +190 | +4.2 | 10,200 |
| 3/26 | 4,510 | 4,610 | 4,505 | 4,510 | -150 | -3.2 | 8,600 |
| 3/25 | 4,580 | 4,660 | 4,560 | 4,660 | +150 | +3.3 | 13,200 |
| 3/22 | 4,485 | 4,525 | 4,440 | 4,510 | +75 | +1.7 | 12,600 |
| 3/21 | 4,395 | 4,510 | 4,390 | 4,435 | +100 | +2.3 | 23,000 |
| 3/19 | 4,335 | 4,335 | 4,265 | 4,335 | +15 | +0.4 | 5,600 |
▶︎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