2268東証S信用
業種 食料品
Ｂ－Ｒ サーティワンアイスクリーム 株価時系列データ
PTS
4,059.5
円
(10:35)
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 |
|---|---|
| 4,865 (24/07/22) | 3,870 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,865 (24/07/22) | 3,870 (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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,040 | 4,065 | 4,030 | 4,060 | +25 | +0.6 | 34,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 4,045 | 4,065 | 4,030 | 4,050 | +10 | +0.3 | 18,600 |
| 22/04 | 4,000 | 4,055 | 3,985 | 4,040 | +45 | +1.1 | 19,000 |
| 22/03 | 4,020 | 4,020 | 3,920 | 3,995 | -20 | -0.5 | 38,800 |
| 22/02 | 4,000 | 4,020 | 3,990 | 4,015 | +5 | +0.1 | 13,000 |
| 22/01 | 4,025 | 4,030 | 3,995 | 4,010 | -10 | -0.3 | 18,800 |
| 21/12 | 4,075 | 4,095 | 3,995 | 4,020 | -60 | -1.5 | 32,100 |
| 21/11 | 4,085 | 4,090 | 4,050 | 4,080 | +5 | +0.1 | 18,200 |
| 21/10 | 4,045 | 4,110 | 4,000 | 4,075 | +30 | +0.7 | 28,600 |
| 21/09 | 4,000 | 4,150 | 4,000 | 4,045 | +45 | +1.1 | 25,300 |
| 21/08 | 4,005 | 4,020 | 3,990 | 4,000 | -5 | -0.1 | 11,600 |
| 21/07 | 4,005 | 4,085 | 3,990 | 4,005 | 0 | 0.0 | 28,900 |
| 21/06 | 4,040 | 4,125 | 3,975 | 4,005 | -25 | -0.6 | 52,200 |
| 21/05 | 4,020 | 4,045 | 4,010 | 4,030 | +15 | +0.4 | 16,200 |
| 21/04 | 4,010 | 4,020 | 3,990 | 4,015 | +25 | +0.6 | 13,100 |
| 21/03 | 3,945 | 4,010 | 3,940 | 3,990 | +50 | +1.3 | 23,800 |
| 21/02 | 3,920 | 3,955 | 3,915 | 3,940 | +20 | +0.5 | 16,700 |
| 21/01 | 3,910 | 3,935 | 3,900 | 3,920 | -5 | -0.1 | 11,500 |
| 20/12 | 3,920 | 4,010 | 3,910 | 3,925 | -5 | -0.1 | 31,000 |
| 20/11 | 3,930 | 3,950 | 3,910 | 3,930 | +20 | +0.5 | 13,000 |
| 20/10 | 3,910 | 3,950 | 3,895 | 3,910 | 0 | 0.0 | 10,900 |
| 20/09 | 3,930 | 3,935 | 3,855 | 3,910 | +10 | +0.3 | 11,100 |
| 20/08 | 3,795 | 3,995 | 3,795 | 3,900 | +105 | +2.8 | 11,600 |
| 20/07 | 3,960 | 3,980 | 3,790 | 3,795 | -165 | -4.2 | 16,800 |
| 20/06 | 3,995 | 4,050 | 3,925 | 3,960 | -25 | -0.6 | 47,600 |
| 20/05 | 3,815 | 4,000 | 3,800 | 3,985 | +170 | +4.5 | 16,600 |
| 20/04 | 3,655 | 3,845 | 3,600 | 3,815 | +115 | +3.1 | 17,700 |
| 20/03 | 3,900 | 3,980 | 3,230 | 3,700 | -210 | -5.4 | 43,800 |
| 20/02 | 3,985 | 4,005 | 3,900 | 3,910 | -80 | -2.0 | 19,200 |
| 20/01 | 4,005 | 4,015 | 3,980 | 3,990 | -5 | -0.1 | 19,700 |
| 19/12 | 4,020 | 4,040 | 3,980 | 3,995 | -20 | -0.5 | 35,100 |
▶︎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
