2288東証P貸借
業種 食料品
丸大食品 株価時系列データ
PTS
1,675.2
円
(21:46)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,948 (24/09/20) | 1,522 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,664 | 1,697 | 1,658 | 1,680 | +16 | +1.0 | 110,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,650 | 1,717 | 1,600 | 1,664 | +5 | +0.3 | 404,200 |
| 1/31 | 1,639 | 1,664 | 1,634 | 1,659 | +34 | +2.1 | 158,200 |
| 1/24 | 1,648 | 1,651 | 1,618 | 1,625 | -23 | -1.4 | 127,200 |
| 1/17 | 1,648 | 1,661 | 1,631 | 1,648 | 0 | 0.0 | 128,100 |
| 1/10 | 1,665 | 1,679 | 1,626 | 1,648 | -15 | -0.9 | 156,700 |
| 12/30 | 1,660 | 1,671 | 1,658 | 1,663 | -12 | -0.7 | 29,500 |
| 12/27 | 1,660 | 1,677 | 1,638 | 1,675 | +12 | +0.7 | 155,800 |
| 12/20 | 1,683 | 1,692 | 1,657 | 1,663 | -11 | -0.7 | 96,900 |
| 12/13 | 1,726 | 1,729 | 1,665 | 1,674 | -51 | -3.0 | 137,500 |
| 12/6 | 1,700 | 1,731 | 1,696 | 1,725 | +18 | +1.1 | 122,200 |
| 11/29 | 1,758 | 1,766 | 1,687 | 1,707 | -51 | -2.9 | 129,100 |
| 11/22 | 1,726 | 1,768 | 1,726 | 1,758 | +46 | +2.7 | 132,900 |
| 11/15 | 1,689 | 1,759 | 1,685 | 1,712 | +46 | +2.8 | 221,900 |
| 11/8 | 1,697 | 1,697 | 1,651 | 1,666 | -1 | -0.1 | 151,300 |
| 11/1 | 1,626 | 1,740 | 1,625 | 1,667 | +39 | +2.4 | 292,900 |
| 10/25 | 1,714 | 1,714 | 1,620 | 1,628 | -87 | -5.1 | 207,700 |
| 10/18 | 1,760 | 1,780 | 1,715 | 1,715 | -29 | -1.7 | 153,000 |
| 10/11 | 1,783 | 1,785 | 1,743 | 1,744 | -18 | -1.0 | 213,000 |
| 10/4 | 1,843 | 1,850 | 1,762 | 1,762 | -114 | -6.1 | 370,300 |
| 9/27 | 1,892 | 1,916 | 1,820 | 1,876 | -32 | -1.7 | 1,293,500 |
| 9/20 | 1,773 | 1,948 | 1,763 | 1,908 | +148 | +8.4 | 1,043,500 |
| 9/13 | 1,704 | 1,767 | 1,701 | 1,760 | +37 | +2.2 | 493,400 |
| 9/6 | 1,780 | 1,783 | 1,722 | 1,723 | -56 | -3.2 | 684,300 |
| 8/30 | 1,780 | 1,811 | 1,770 | 1,779 | +1 | +0.1 | 359,100 |
| 8/23 | 1,708 | 1,779 | 1,690 | 1,778 | +68 | +4.0 | 183,100 |
| 8/16 | 1,678 | 1,710 | 1,668 | 1,710 | +48 | +2.9 | 102,700 |
| 8/9 | 1,622 | 1,678 | 1,522 | 1,662 | 0 | 0.0 | 283,400 |
| 8/2 | 1,710 | 1,759 | 1,660 | 1,662 | -36 | -2.1 | 234,500 |
| 7/26 | 1,705 | 1,725 | 1,687 | 1,698 | -3 | -0.2 | 157,600 |
| 7/19 | 1,688 | 1,713 | 1,676 | 1,701 | +15 | +0.9 | 87,200 |
▶︎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
