2288東証P貸借
業種 食料品
丸大食品 株価時系列データ
PTS
1,735.1
円
(12:45)
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 |
|---|---|
| 1,759 (24/06/27) | 1,467 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,759 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,685 | 1,759 | 1,684 | 1,732 | +52 | +3.1 | 203,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,520 | 1,537 | 1,510 | 1,536 | +21 | +1.4 | 126,900 |
| 4/21 | 1,496 | 1,522 | 1,491 | 1,515 | +23 | +1.5 | 107,500 |
| 4/14 | 1,457 | 1,495 | 1,450 | 1,492 | +35 | +2.4 | 93,300 |
| 4/7 | 1,461 | 1,481 | 1,451 | 1,457 | +3 | +0.2 | 114,800 |
| 3/31 | 1,470 | 1,481 | 1,422 | 1,454 | +1 | +0.1 | 232,200 |
| 3/24 | 1,457 | 1,475 | 1,435 | 1,453 | -7 | -0.5 | 97,700 |
| 3/17 | 1,520 | 1,520 | 1,455 | 1,460 | -69 | -4.5 | 119,900 |
| 3/10 | 1,525 | 1,548 | 1,519 | 1,529 | +5 | +0.3 | 153,200 |
| 3/3 | 1,497 | 1,525 | 1,494 | 1,524 | +24 | +1.6 | 160,600 |
| 2/24 | 1,485 | 1,500 | 1,479 | 1,500 | +22 | +1.5 | 101,500 |
| 2/17 | 1,472 | 1,488 | 1,469 | 1,478 | +6 | +0.4 | 95,300 |
| 2/10 | 1,439 | 1,478 | 1,439 | 1,472 | +40 | +2.8 | 108,300 |
| 2/3 | 1,440 | 1,462 | 1,431 | 1,432 | -11 | -0.8 | 106,200 |
| 1/27 | 1,442 | 1,463 | 1,437 | 1,443 | +11 | +0.8 | 140,400 |
| 1/20 | 1,410 | 1,443 | 1,410 | 1,432 | +21 | +1.5 | 106,700 |
| 1/13 | 1,405 | 1,416 | 1,393 | 1,411 | +6 | +0.4 | 91,300 |
| 1/6 | 1,422 | 1,423 | 1,397 | 1,405 | -17 | -1.2 | 80,900 |
| 12/30 | 1,421 | 1,430 | 1,405 | 1,422 | 0 | 0.0 | 139,000 |
| 12/23 | 1,403 | 1,424 | 1,399 | 1,422 | +24 | +1.7 | 172,600 |
| 12/16 | 1,400 | 1,428 | 1,391 | 1,398 | -4 | -0.3 | 205,900 |
| 12/9 | 1,412 | 1,412 | 1,390 | 1,402 | -10 | -0.7 | 179,700 |
| 12/2 | 1,451 | 1,453 | 1,391 | 1,412 | -39 | -2.7 | 186,600 |
| 11/25 | 1,421 | 1,457 | 1,418 | 1,451 | +35 | +2.5 | 194,400 |
| 11/18 | 1,399 | 1,418 | 1,376 | 1,416 | +9 | +0.6 | 357,600 |
| 11/11 | 1,397 | 1,409 | 1,392 | 1,407 | +14 | +1.0 | 215,000 |
| 11/4 | 1,397 | 1,413 | 1,386 | 1,393 | +4 | +0.3 | 203,400 |
| 10/28 | 1,413 | 1,413 | 1,388 | 1,389 | -20 | -1.4 | 272,000 |
| 10/21 | 1,408 | 1,416 | 1,395 | 1,409 | -3 | -0.2 | 208,400 |
| 10/14 | 1,420 | 1,420 | 1,398 | 1,412 | -8 | -0.6 | 255,500 |
| 10/7 | 1,427 | 1,447 | 1,405 | 1,420 | -7 | -0.5 | 296,100 |
▶︎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