！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,665 | 4,865 | 4,635 | 4,820 | +190 | +4.1 | 19,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,665 | 4,865 | 4,635 | 4,820 | +190 | +4.1 | 13,500 |
| 4/26 | 4,530 | 4,680 | 4,505 | 4,630 | +150 | +3.4 | 11,700 |
| 4/19 | 4,585 | 4,660 | 4,400 | 4,480 | -105 | -2.3 | 17,300 |
| 4/12 | 4,835 | 4,835 | 4,575 | 4,585 | -255 | -5.3 | 23,700 |
| 4/5 | 4,670 | 4,970 | 4,615 | 4,840 | +270 | +5.9 | 42,900 |
| 3/29 | 4,580 | 4,725 | 4,505 | 4,570 | +60 | +1.3 | 49,400 |
| 3/22 | 4,315 | 4,525 | 4,265 | 4,510 | +205 | +4.8 | 45,600 |
| 3/15 | 4,205 | 4,360 | 4,175 | 4,305 | +100 | +2.4 | 22,400 |
| 3/8 | 4,290 | 4,350 | 4,205 | 4,205 | -45 | -1.1 | 28,200 |
| 3/1 | 4,175 | 4,260 | 4,155 | 4,250 | 0 | 0.0 | 33,000 |
| 2/22 | 4,000 | 4,315 | 3,935 | 4,250 | +225 | +5.6 | 47,800 |
| 2/16 | 3,920 | 4,345 | 3,875 | 4,025 | +155 | +4.0 | 216,000 |
| 2/9 | 3,850 | 3,995 | 3,765 | 3,870 | +15 | +0.4 | 28,800 |
| 2/2 | 3,780 | 3,875 | 3,770 | 3,855 | +75 | +2.0 | 12,400 |
| 1/26 | 3,790 | 3,850 | 3,750 | 3,780 | -10 | -0.3 | 10,400 |
| 1/19 | 3,695 | 3,795 | 3,685 | 3,790 | +95 | +2.6 | 17,800 |
| 1/12 | 3,805 | 3,845 | 3,675 | 3,695 | -105 | -2.8 | 21,800 |
| 1/5 | 3,700 | 3,800 | 3,690 | 3,800 | +105 | +2.8 | 11,400 |
| 12/29 | 3,625 | 3,770 | 3,615 | 3,695 | +65 | +1.8 | 29,000 |
| 12/22 | 3,760 | 3,810 | 3,565 | 3,630 | -160 | -4.2 | 50,800 |
| 12/15 | 3,930 | 3,930 | 3,720 | 3,790 | -95 | -2.5 | 36,600 |
| 12/8 | 4,045 | 4,045 | 3,800 | 3,885 | -150 | -3.7 | 32,400 |
| 12/1 | 4,040 | 4,075 | 4,010 | 4,035 | 0 | 0.0 | 21,000 |
| 11/24 | 4,050 | 4,070 | 3,965 | 4,035 | +15 | +0.4 | 19,600 |
| 11/17 | 4,095 | 4,150 | 3,930 | 4,020 | -85 | -2.1 | 46,200 |
| 11/10 | 4,280 | 4,635 | 4,005 | 4,105 | -150 | -3.5 | 183,000 |
| 11/2 | 4,065 | 4,325 | 4,065 | 4,255 | +160 | +3.9 | 31,400 |
| 10/27 | 4,125 | 4,125 | 3,950 | 4,095 | -75 | -1.8 | 27,200 |
| 10/20 | 4,115 | 4,200 | 3,900 | 4,170 | +20 | +0.5 | 35,000 |
| 10/13 | 4,300 | 4,395 | 4,145 | 4,150 | -100 | -2.4 | 55,000 |
▶︎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