！決算発表予定日 2024/05/13
2288東証P貸借
業種 食料品
丸大食品 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 |
|---|---|
| 1,751 (23/09/06) | 1,446 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,705 (24/01/30) | 1,595 (24/04/19) |
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 | 1,608 | 1,622 | 1,600 | 1,606 | -2 | -0.1 | 61,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,623 | 1,630 | 1,598 | 1,608 | -1 | -0.1 | 102,300 |
| 4/19 | 1,643 | 1,648 | 1,595 | 1,609 | -36 | -2.2 | 113,400 |
| 4/12 | 1,622 | 1,652 | 1,617 | 1,645 | +35 | +2.2 | 106,400 |
| 4/5 | 1,632 | 1,642 | 1,603 | 1,610 | -22 | -1.4 | 132,600 |
| 3/29 | 1,656 | 1,670 | 1,614 | 1,632 | -25 | -1.5 | 151,400 |
| 3/22 | 1,635 | 1,662 | 1,631 | 1,657 | +28 | +1.7 | 99,200 |
| 3/15 | 1,639 | 1,641 | 1,613 | 1,629 | -10 | -0.6 | 125,100 |
| 3/8 | 1,653 | 1,655 | 1,618 | 1,639 | -17 | -1.0 | 162,500 |
| 3/1 | 1,655 | 1,678 | 1,640 | 1,656 | +5 | +0.3 | 131,600 |
| 2/22 | 1,636 | 1,670 | 1,636 | 1,651 | +16 | +1.0 | 94,500 |
| 2/16 | 1,634 | 1,644 | 1,608 | 1,635 | +25 | +1.6 | 140,300 |
| 2/9 | 1,682 | 1,698 | 1,610 | 1,610 | -72 | -4.3 | 263,300 |
| 2/2 | 1,634 | 1,705 | 1,630 | 1,682 | +61 | +3.8 | 255,800 |
| 1/26 | 1,627 | 1,637 | 1,618 | 1,621 | -6 | -0.4 | 160,500 |
| 1/19 | 1,640 | 1,653 | 1,627 | 1,627 | -3 | -0.2 | 111,600 |
| 1/12 | 1,625 | 1,651 | 1,623 | 1,630 | +5 | +0.3 | 151,800 |
| 1/5 | 1,626 | 1,628 | 1,617 | 1,625 | -1 | -0.1 | 54,000 |
| 12/29 | 1,605 | 1,631 | 1,602 | 1,626 | +21 | +1.3 | 155,500 |
| 12/22 | 1,556 | 1,608 | 1,552 | 1,605 | +37 | +2.4 | 156,000 |
| 12/15 | 1,618 | 1,630 | 1,562 | 1,568 | -50 | -3.1 | 194,500 |
| 12/8 | 1,601 | 1,633 | 1,601 | 1,618 | +2 | +0.1 | 183,900 |
| 12/1 | 1,583 | 1,623 | 1,582 | 1,616 | +33 | +2.1 | 142,000 |
| 11/24 | 1,614 | 1,617 | 1,578 | 1,583 | -24 | -1.5 | 135,600 |
| 11/17 | 1,590 | 1,611 | 1,565 | 1,607 | -42 | -2.6 | 246,500 |
| 11/10 | 1,686 | 1,687 | 1,620 | 1,649 | -34 | -2.0 | 224,600 |
| 11/2 | 1,651 | 1,691 | 1,624 | 1,683 | +29 | +1.8 | 267,000 |
| 10/27 | 1,617 | 1,654 | 1,604 | 1,654 | +37 | +2.3 | 220,800 |
| 10/20 | 1,604 | 1,619 | 1,578 | 1,617 | +13 | +0.8 | 167,700 |
| 10/13 | 1,658 | 1,667 | 1,598 | 1,604 | -58 | -3.5 | 189,300 |
| 10/6 | 1,661 | 1,680 | 1,620 | 1,662 | -6 | -0.4 | 336,100 |
▶︎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