2288東証P貸借
業種 食料品
丸大食品 株価時系列データ
PTS
1,736
円
(23:14)
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 | 1,758 | 1,758 | 1,728 | 1,735 | -24 | -1.4 | 23,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,427 | 1,447 | 1,405 | 1,420 | -7 | -0.5 | 296,100 |
| 9/30 | 1,491 | 1,497 | 1,420 | 1,427 | -65 | -4.4 | 1,018,300 |
| 9/22 | 1,480 | 1,500 | 1,465 | 1,492 | +12 | +0.8 | 519,500 |
| 9/16 | 1,512 | 1,522 | 1,480 | 1,480 | -20 | -1.3 | 503,400 |
| 9/9 | 1,552 | 1,553 | 1,500 | 1,500 | -61 | -3.9 | 529,100 |
| 9/2 | 1,574 | 1,585 | 1,555 | 1,561 | -20 | -1.3 | 327,400 |
| 8/26 | 1,576 | 1,597 | 1,573 | 1,581 | +5 | +0.3 | 94,200 |
| 8/19 | 1,595 | 1,604 | 1,569 | 1,576 | -27 | -1.7 | 103,000 |
| 8/12 | 1,565 | 1,603 | 1,563 | 1,603 | +31 | +2.0 | 84,500 |
| 8/5 | 1,576 | 1,600 | 1,564 | 1,572 | +1 | +0.1 | 108,800 |
| 7/29 | 1,595 | 1,608 | 1,568 | 1,571 | -21 | -1.3 | 140,500 |
| 7/22 | 1,585 | 1,594 | 1,566 | 1,592 | +9 | +0.6 | 165,500 |
| 7/15 | 1,573 | 1,590 | 1,561 | 1,583 | +27 | +1.7 | 133,300 |
| 7/8 | 1,549 | 1,572 | 1,543 | 1,556 | +20 | +1.3 | 156,400 |
| 7/1 | 1,545 | 1,557 | 1,529 | 1,536 | +1 | +0.1 | 155,800 |
| 6/24 | 1,516 | 1,535 | 1,493 | 1,535 | +35 | +2.3 | 107,900 |
| 6/17 | 1,483 | 1,509 | 1,481 | 1,500 | +17 | +1.2 | 124,500 |
| 6/10 | 1,480 | 1,513 | 1,477 | 1,483 | -1 | -0.1 | 123,500 |
| 6/3 | 1,494 | 1,505 | 1,472 | 1,484 | +6 | +0.4 | 149,000 |
| 5/27 | 1,500 | 1,500 | 1,465 | 1,478 | -9 | -0.6 | 99,900 |
| 5/20 | 1,501 | 1,502 | 1,465 | 1,487 | -28 | -1.9 | 128,000 |
| 5/13 | 1,501 | 1,515 | 1,472 | 1,515 | +14 | +0.9 | 109,000 |
| 5/6 | 1,516 | 1,516 | 1,495 | 1,501 | -15 | -1.0 | 43,900 |
| 4/28 | 1,481 | 1,516 | 1,457 | 1,516 | +32 | +2.2 | 130,500 |
| 4/22 | 1,475 | 1,514 | 1,467 | 1,484 | +4 | +0.3 | 124,300 |
| 4/15 | 1,481 | 1,505 | 1,465 | 1,480 | -1 | -0.1 | 136,100 |
| 4/8 | 1,511 | 1,516 | 1,478 | 1,481 | -21 | -1.4 | 118,100 |
| 4/1 | 1,534 | 1,540 | 1,477 | 1,502 | -30 | -2.0 | 182,500 |
| 3/25 | 1,554 | 1,554 | 1,511 | 1,532 | -14 | -0.9 | 135,800 |
| 3/18 | 1,507 | 1,546 | 1,483 | 1,546 | +47 | +3.1 | 199,100 |
▶︎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