2288東証P貸借
業種 食料品
丸大食品 株価時系列データ
PTS
1,738.9
円
(15:23)
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 |
|---|---|
| 1,948 (24/09/20) | 1,522 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,948 (24/09/20) | 1,522 (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 | 1,662 | 1,768 | 1,651 | 1,730 | +48 | +2.9 | 560,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,400 | 1,560 | 1,330 | 1,500 | +95 | +6.8 | 1,893,800 |
| 09/09 | 1,320 | 1,405 | 1,215 | 1,405 | +85 | +6.4 | 743,600 |
| 09/08 | 1,210 | 1,345 | 1,195 | 1,320 | +120 | +10.0 | 1,068,000 |
| 09/07 | 1,380 | 1,395 | 1,175 | 1,200 | -205 | -14.6 | 1,152,200 |
| 09/06 | 1,200 | 1,425 | 1,185 | 1,405 | +220 | +18.6 | 988,600 |
| 09/05 | 1,100 | 1,220 | 1,085 | 1,185 | +90 | +8.2 | 963,800 |
| 09/04 | 1,200 | 1,220 | 1,080 | 1,095 | -80 | -6.8 | 647,000 |
| 09/03 | 1,125 | 1,295 | 1,110 | 1,175 | +40 | +3.5 | 604,400 |
| 09/02 | 1,200 | 1,285 | 1,100 | 1,135 | -110 | -8.8 | 592,000 |
| 09/01 | 1,280 | 1,280 | 1,125 | 1,245 | -20 | -1.6 | 670,600 |
| 08/12 | 1,280 | 1,350 | 1,205 | 1,265 | -10 | -0.8 | 602,200 |
| 08/11 | 1,165 | 1,350 | 1,160 | 1,275 | +95 | +8.1 | 1,041,600 |
| 08/10 | 1,150 | 1,295 | 1,050 | 1,180 | +60 | +5.4 | 2,000,600 |
| 08/09 | 1,340 | 1,500 | 1,070 | 1,120 | -235 | -17.3 | 3,631,800 |
| 08/08 | 1,350 | 1,370 | 1,210 | 1,355 | -10 | -0.7 | 800,800 |
| 08/07 | 1,170 | 1,415 | 1,115 | 1,365 | +200 | +17.2 | 2,064,000 |
| 08/06 | 1,135 | 1,195 | 1,090 | 1,165 | +30 | +2.6 | 1,104,000 |
| 08/05 | 1,125 | 1,235 | 1,085 | 1,135 | +10 | +0.9 | 668,400 |
| 08/04 | 1,205 | 1,235 | 1,065 | 1,125 | -95 | -7.8 | 793,000 |
| 08/03 | 1,225 | 1,290 | 1,045 | 1,220 | -45 | -3.6 | 1,263,600 |
| 08/02 | 1,360 | 1,430 | 1,230 | 1,265 | -95 | -7.0 | 1,648,400 |
| 08/01 | 1,200 | 1,360 | 1,035 | 1,360 | +140 | +11.5 | 1,799,200 |
| 07/12 | 1,300 | 1,355 | 1,190 | 1,220 | -55 | -4.3 | 1,743,800 |
| 07/11 | 1,430 | 1,445 | 1,095 | 1,275 | -155 | -10.8 | 3,324,800 |
| 07/10 | 2,050 | 2,060 | 1,310 | 1,430 | -620 | -30.2 | 3,288,800 |
| 07/09 | 1,955 | 2,070 | 1,835 | 2,050 | +90 | +4.6 | 911,200 |
| 07/08 | 2,000 | 2,145 | 1,855 | 1,960 | -35 | -1.8 | 1,708,400 |
| 07/07 | 2,320 | 2,325 | 1,935 | 1,995 | -350 | -14.9 | 1,469,800 |
| 07/06 | 2,115 | 2,370 | 2,090 | 2,345 | +255 | +12.2 | 2,323,800 |
| 07/05 | 2,235 | 2,270 | 2,015 | 2,090 | -110 | -5.0 | 2,249,600 |
▶︎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
