！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) | 2,800 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,970 (24/04/04) | 3,675 (24/01/12) |
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 | 4,725 | 4,865 | 4,700 | 4,745 | +15 | +0.3 | 22,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,670 | 4,970 | 4,400 | 4,730 | +160 | +3.5 | 99,500 |
| 24/03 | 4,215 | 4,725 | 4,175 | 4,570 | +355 | +8.4 | 152,600 |
| 24/02 | 3,855 | 4,345 | 3,765 | 4,215 | +410 | +10.8 | 323,200 |
| 24/01 | 3,700 | 3,875 | 3,675 | 3,805 | +110 | +3.0 | 69,200 |
| 23/12 | 4,055 | 4,055 | 3,565 | 3,695 | -360 | -8.9 | 153,400 |
| 23/11 | 4,225 | 4,635 | 3,930 | 4,055 | -140 | -3.3 | 283,000 |
| 23/10 | 4,430 | 4,430 | 3,875 | 4,195 | -235 | -5.3 | 240,200 |
| 23/09 | 3,735 | 4,610 | 3,725 | 4,430 | +770 | +21.0 | 323,000 |
| 23/08 | 3,165 | 3,660 | 3,115 | 3,660 | +510 | +16.2 | 236,600 |
| 23/07 | 2,995 | 3,200 | 2,960 | 3,150 | +155 | +5.2 | 54,200 |
| 23/06 | 2,815 | 2,995 | 2,815 | 2,995 | +175 | +6.2 | 40,600 |
| 23/05 | 2,765 | 2,900 | 2,755 | 2,820 | +65 | +2.4 | 57,800 |
| 23/04 | 2,725 | 2,780 | 2,705 | 2,755 | +40 | +1.5 | 34,600 |
| 23/03 | 2,675 | 2,750 | 2,670 | 2,715 | +40 | +1.5 | 22,600 |
| 23/02 | 2,680 | 2,720 | 2,650 | 2,675 | -15 | -0.6 | 32,400 |
| 23/01 | 2,680 | 2,700 | 2,650 | 2,690 | +5 | +0.2 | 22,000 |
| 22/12 | 2,685 | 2,710 | 2,650 | 2,685 | +5 | +0.2 | 43,200 |
| 22/11 | 2,675 | 2,680 | 2,620 | 2,680 | +5 | +0.2 | 41,200 |
| 22/10 | 2,675 | 2,690 | 2,655 | 2,675 | 0 | 0.0 | 31,400 |
| 22/09 | 2,690 | 2,750 | 2,650 | 2,675 | -10 | -0.4 | 116,000 |
| 22/08 | 2,640 | 2,685 | 2,605 | 2,685 | +55 | +2.1 | 47,000 |
| 22/07 | 2,625 | 2,670 | 2,600 | 2,630 | +5 | +0.2 | 41,600 |
| 22/06 | 2,610 | 2,625 | 2,595 | 2,625 | +20 | +0.8 | 28,200 |
| 22/05 | 2,610 | 2,615 | 2,575 | 2,605 | -10 | -0.4 | 42,000 |
| 22/04 | 2,585 | 2,615 | 2,585 | 2,615 | +15 | +0.6 | 23,800 |
| 22/03 | 2,570 | 2,615 | 2,555 | 2,600 | +40 | +1.6 | 37,400 |
| 22/02 | 2,565 | 2,575 | 2,525 | 2,560 | -5 | -0.2 | 30,200 |
| 22/01 | 2,570 | 2,590 | 2,525 | 2,565 | -25 | -1.0 | 41,000 |
| 21/12 | 2,605 | 2,650 | 2,545 | 2,590 | -20 | -0.8 | 174,800 |
| 21/11 | 2,590 | 2,640 | 2,580 | 2,610 | +25 | +1.0 | 58,600 |
▶︎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