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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,731 | 1,736 | 1,687 | 1,698 | -37 | -2.1 | 122,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,737 | 1,757 | 1,737 | 1,750 | +13 | +0.8 | 87,200 |
| 8/6 | 1,750 | 1,758 | 1,721 | 1,737 | +7 | +0.4 | 78,700 |
| 7/30 | 1,749 | 1,766 | 1,726 | 1,730 | -3 | -0.2 | 112,000 |
| 7/21 | 1,714 | 1,747 | 1,711 | 1,733 | +15 | +0.9 | 126,900 |
| 7/16 | 1,723 | 1,739 | 1,709 | 1,718 | +20 | +1.2 | 144,700 |
| 7/9 | 1,702 | 1,718 | 1,686 | 1,698 | -3 | -0.2 | 166,200 |
| 7/2 | 1,706 | 1,719 | 1,694 | 1,701 | +1 | +0.1 | 137,600 |
| 6/25 | 1,700 | 1,708 | 1,681 | 1,700 | -5 | -0.3 | 142,200 |
| 6/18 | 1,699 | 1,727 | 1,691 | 1,705 | +9 | +0.5 | 156,700 |
| 6/11 | 1,706 | 1,721 | 1,688 | 1,696 | -1 | -0.1 | 143,200 |
| 6/4 | 1,686 | 1,700 | 1,665 | 1,697 | +3 | +0.2 | 169,500 |
| 5/28 | 1,702 | 1,704 | 1,670 | 1,694 | -4 | -0.2 | 168,800 |
| 5/21 | 1,720 | 1,724 | 1,687 | 1,698 | -16 | -0.9 | 179,600 |
| 5/14 | 1,705 | 1,731 | 1,683 | 1,714 | +9 | +0.5 | 198,400 |
| 5/7 | 1,683 | 1,711 | 1,676 | 1,705 | +30 | +1.8 | 85,100 |
| 4/30 | 1,687 | 1,701 | 1,665 | 1,675 | -12 | -0.7 | 202,300 |
| 4/23 | 1,720 | 1,726 | 1,678 | 1,687 | -32 | -1.9 | 170,800 |
| 4/16 | 1,688 | 1,733 | 1,686 | 1,719 | +36 | +2.1 | 144,700 |
| 4/9 | 1,710 | 1,726 | 1,674 | 1,683 | -24 | -1.4 | 195,900 |
| 4/2 | 1,800 | 1,825 | 1,686 | 1,707 | -86 | -4.8 | 351,900 |
| 3/26 | 1,776 | 1,798 | 1,744 | 1,793 | +18 | +1.0 | 300,000 |
| 3/19 | 1,750 | 1,795 | 1,737 | 1,775 | +42 | +2.4 | 481,000 |
| 3/12 | 1,715 | 1,755 | 1,707 | 1,733 | +28 | +1.6 | 320,700 |
| 3/5 | 1,670 | 1,707 | 1,666 | 1,705 | +40 | +2.4 | 219,600 |
| 2/26 | 1,704 | 1,713 | 1,665 | 1,665 | -29 | -1.7 | 194,300 |
| 2/19 | 1,731 | 1,737 | 1,690 | 1,694 | -23 | -1.3 | 186,900 |
| 2/12 | 1,750 | 1,770 | 1,707 | 1,717 | -20 | -1.2 | 199,000 |
| 2/5 | 1,690 | 1,737 | 1,687 | 1,737 | +42 | +2.5 | 156,300 |
| 1/29 | 1,691 | 1,725 | 1,681 | 1,695 | +4 | +0.2 | 310,000 |
| 1/22 | 1,700 | 1,719 | 1,679 | 1,691 | -3 | -0.2 | 198,900 |
▶︎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