2288東証P貸借
業種 食料品
丸大食品 株価時系列データ
PTS
1,772.5
円
(23:47)
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 |
|---|---|
| 1,948 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,843 | 1,850 | 1,762 | 1,762 | -114 | -6.1 | 430,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 2,134 | 2,167 | 2,058 | 2,067 | -17 | -0.8 | 219,400 |
| 7/19 | 2,076 | 2,129 | 2,046 | 2,084 | -9 | -0.4 | 140,000 |
| 7/12 | 2,101 | 2,101 | 2,038 | 2,093 | -8 | -0.4 | 104,400 |
| 7/5 | 2,030 | 2,110 | 2,019 | 2,101 | +77 | +3.8 | 164,800 |
| 6/28 | 2,025 | 2,043 | 1,967 | 2,024 | -7 | -0.3 | 148,200 |
| 6/21 | 1,920 | 2,037 | 1,900 | 2,031 | +100 | +5.2 | 173,400 |
| 6/14 | 1,950 | 1,957 | 1,901 | 1,931 | -13 | -0.7 | 82,700 |
| 6/7 | 1,901 | 1,954 | 1,892 | 1,944 | +27 | +1.4 | 66,200 |
| 5/31 | 1,972 | 1,989 | 1,915 | 1,917 | -60 | -3.0 | 92,100 |
| 5/24 | 2,000 | 2,000 | 1,911 | 1,977 | -23 | -1.2 | 112,300 |
| 5/17 | 1,838 | 2,011 | 1,806 | 2,000 | +160 | +8.7 | 169,800 |
| 5/10 | 1,933 | 1,956 | 1,830 | 1,840 | -103 | -5.3 | 114,100 |
| 4/26 | 1,904 | 1,952 | 1,893 | 1,943 | +37 | +1.9 | 104,000 |
| 4/19 | 1,901 | 1,953 | 1,885 | 1,906 | +14 | +0.7 | 101,400 |
| 4/12 | 1,918 | 1,920 | 1,878 | 1,892 | -27 | -1.4 | 75,500 |
| 4/5 | 1,898 | 1,945 | 1,887 | 1,919 | +38 | +2.0 | 122,200 |
| 3/29 | 1,895 | 1,966 | 1,861 | 1,881 | -41 | -2.1 | 193,000 |
| 3/22 | 1,906 | 1,938 | 1,888 | 1,922 | +36 | +1.9 | 102,300 |
| 3/15 | 1,842 | 1,920 | 1,842 | 1,886 | +47 | +2.6 | 122,500 |
| 3/8 | 1,892 | 1,908 | 1,838 | 1,839 | -43 | -2.3 | 132,000 |
| 3/1 | 1,888 | 1,933 | 1,869 | 1,882 | -3 | -0.2 | 132,300 |
| 2/22 | 1,906 | 1,942 | 1,865 | 1,885 | -10 | -0.5 | 119,900 |
| 2/15 | 1,820 | 1,895 | 1,817 | 1,895 | +96 | +5.3 | 113,800 |
| 2/8 | 1,771 | 1,885 | 1,767 | 1,799 | +47 | +2.7 | 170,700 |
| 2/1 | 1,864 | 1,864 | 1,735 | 1,752 | -113 | -6.1 | 192,600 |
| 1/25 | 1,810 | 1,893 | 1,802 | 1,865 | +79 | +4.4 | 124,400 |
| 1/18 | 1,783 | 1,815 | 1,766 | 1,786 | +2 | +0.1 | 90,200 |
| 1/11 | 1,768 | 1,804 | 1,758 | 1,784 | +56 | +3.2 | 107,400 |
| 1/4 | 1,712 | 1,738 | 1,679 | 1,728 | ー | ー | 51,400 |
▶︎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
