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) | 1,463 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,717 (24/06/10) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,700 | 1,702 | 1,667 | 1,680 | -9 | -0.5 | 67,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,684 | 1,731 | 1,647 | 1,668 | -18 | -1.1 | 913,200 |
| 9/22 | 1,705 | 1,719 | 1,676 | 1,686 | -15 | -0.9 | 590,700 |
| 9/15 | 1,718 | 1,739 | 1,692 | 1,701 | -11 | -0.6 | 399,200 |
| 9/8 | 1,724 | 1,751 | 1,705 | 1,712 | -15 | -0.9 | 643,700 |
| 9/1 | 1,666 | 1,733 | 1,666 | 1,727 | +69 | +4.2 | 500,000 |
| 8/25 | 1,661 | 1,684 | 1,651 | 1,658 | -6 | -0.4 | 182,800 |
| 8/18 | 1,680 | 1,693 | 1,659 | 1,664 | -15 | -0.9 | 203,300 |
| 8/10 | 1,690 | 1,718 | 1,637 | 1,679 | +130 | +8.4 | 643,800 |
| 8/4 | 1,539 | 1,564 | 1,532 | 1,549 | +16 | +1.0 | 259,700 |
| 7/28 | 1,514 | 1,536 | 1,514 | 1,533 | +27 | +1.8 | 159,200 |
| 7/21 | 1,476 | 1,512 | 1,476 | 1,506 | +31 | +2.1 | 186,100 |
| 7/14 | 1,475 | 1,488 | 1,471 | 1,475 | -5 | -0.3 | 174,100 |
| 7/7 | 1,485 | 1,496 | 1,467 | 1,480 | -5 | -0.3 | 179,200 |
| 6/30 | 1,480 | 1,500 | 1,463 | 1,485 | +9 | +0.6 | 150,500 |
| 6/23 | 1,487 | 1,493 | 1,468 | 1,476 | -2 | -0.1 | 170,200 |
| 6/16 | 1,490 | 1,499 | 1,477 | 1,478 | -8 | -0.5 | 139,800 |
| 6/9 | 1,498 | 1,505 | 1,468 | 1,486 | +2 | +0.1 | 153,900 |
| 6/2 | 1,487 | 1,487 | 1,446 | 1,484 | +10 | +0.7 | 182,200 |
| 5/26 | 1,500 | 1,514 | 1,472 | 1,474 | -14 | -0.9 | 120,200 |
| 5/19 | 1,530 | 1,545 | 1,487 | 1,488 | -36 | -2.4 | 140,000 |
| 5/12 | 1,530 | 1,553 | 1,511 | 1,524 | -10 | -0.7 | 117,300 |
| 5/2 | 1,542 | 1,544 | 1,528 | 1,534 | -2 | -0.1 | 48,600 |
▶︎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