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 |
|---|---|
| 1,759 (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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,731 | 1,736 | 1,696 | 1,700 | -35 | -2.0 | 94,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,515 | 1,518 | 1,464 | 1,499 | -9 | -0.6 | 178,800 |
| 3/4 | 1,501 | 1,542 | 1,490 | 1,508 | +8 | +0.5 | 131,900 |
| 2/25 | 1,515 | 1,530 | 1,496 | 1,500 | -26 | -1.7 | 99,500 |
| 2/18 | 1,550 | 1,572 | 1,520 | 1,526 | -25 | -1.6 | 146,200 |
| 2/10 | 1,535 | 1,559 | 1,512 | 1,551 | +10 | +0.7 | 118,600 |
| 2/4 | 1,565 | 1,568 | 1,529 | 1,541 | -17 | -1.1 | 135,400 |
| 1/28 | 1,550 | 1,572 | 1,527 | 1,558 | +9 | +0.6 | 150,200 |
| 1/21 | 1,559 | 1,563 | 1,506 | 1,549 | -5 | -0.3 | 158,200 |
| 1/14 | 1,559 | 1,563 | 1,539 | 1,554 | +6 | +0.4 | 112,200 |
| 1/7 | 1,524 | 1,565 | 1,524 | 1,548 | +24 | +1.6 | 143,400 |
| 12/30 | 1,508 | 1,533 | 1,500 | 1,524 | +19 | +1.3 | 95,800 |
| 12/24 | 1,509 | 1,524 | 1,498 | 1,505 | +3 | +0.2 | 147,600 |
| 12/17 | 1,490 | 1,514 | 1,478 | 1,502 | +17 | +1.1 | 190,700 |
| 12/10 | 1,463 | 1,500 | 1,453 | 1,485 | +34 | +2.3 | 224,500 |
| 12/3 | 1,430 | 1,460 | 1,403 | 1,451 | +3 | +0.2 | 947,400 |
| 11/26 | 1,528 | 1,538 | 1,447 | 1,448 | -81 | -5.3 | 392,400 |
| 11/19 | 1,614 | 1,621 | 1,521 | 1,529 | -84 | -5.2 | 431,600 |
| 11/12 | 1,720 | 1,727 | 1,613 | 1,613 | -102 | -6.0 | 357,800 |
| 11/5 | 1,710 | 1,753 | 1,695 | 1,715 | +22 | +1.3 | 154,900 |
| 10/29 | 1,710 | 1,714 | 1,680 | 1,693 | -17 | -1.0 | 154,400 |
| 10/22 | 1,756 | 1,769 | 1,709 | 1,710 | -48 | -2.7 | 116,900 |
| 10/15 | 1,736 | 1,759 | 1,715 | 1,758 | +21 | +1.2 | 158,100 |
| 10/8 | 1,701 | 1,759 | 1,690 | 1,737 | +43 | +2.5 | 375,000 |
| 10/1 | 1,809 | 1,817 | 1,690 | 1,694 | -117 | -6.5 | 1,443,900 |
| 9/24 | 1,816 | 1,825 | 1,778 | 1,811 | -25 | -1.4 | 812,200 |
| 9/17 | 1,815 | 1,836 | 1,805 | 1,836 | +19 | +1.1 | 532,000 |
| 9/10 | 1,820 | 1,822 | 1,800 | 1,817 | -2 | -0.1 | 360,900 |
| 9/3 | 1,775 | 1,819 | 1,768 | 1,819 | +47 | +2.7 | 241,200 |
| 8/27 | 1,758 | 1,772 | 1,754 | 1,772 | +26 | +1.5 | 106,900 |
| 8/20 | 1,746 | 1,755 | 1,725 | 1,746 | -4 | -0.2 | 99,700 |
▶︎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