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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,731 | 1,736 | 1,664 | 1,668 | -67 | -3.9 | 191,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,701 | 1,721 | 1,693 | 1,694 | -16 | -0.9 | 147,100 |
| 1/8 | 1,705 | 1,717 | 1,657 | 1,710 | +18 | +1.1 | 138,200 |
| 12/30 | 1,700 | 1,714 | 1,681 | 1,692 | -15 | -0.9 | 147,300 |
| 12/25 | 1,715 | 1,725 | 1,689 | 1,707 | -12 | -0.7 | 135,200 |
| 12/18 | 1,700 | 1,719 | 1,679 | 1,719 | +19 | +1.1 | 181,100 |
| 12/11 | 1,680 | 1,708 | 1,652 | 1,700 | +23 | +1.4 | 188,000 |
| 12/4 | 1,700 | 1,700 | 1,639 | 1,677 | -28 | -1.6 | 222,500 |
| 11/27 | 1,740 | 1,755 | 1,686 | 1,705 | -27 | -1.6 | 191,600 |
| 11/20 | 1,690 | 1,740 | 1,679 | 1,732 | +51 | +3.0 | 194,700 |
| 11/13 | 1,683 | 1,740 | 1,665 | 1,681 | +15 | +0.9 | 249,400 |
| 11/6 | 1,638 | 1,675 | 1,636 | 1,666 | +29 | +1.8 | 214,100 |
| 10/30 | 1,668 | 1,689 | 1,625 | 1,637 | -51 | -3.0 | 153,100 |
| 10/23 | 1,686 | 1,712 | 1,663 | 1,688 | +2 | +0.1 | 173,900 |
| 10/16 | 1,750 | 1,775 | 1,685 | 1,686 | -60 | -3.4 | 181,500 |
| 10/9 | 1,723 | 1,766 | 1,707 | 1,746 | +65 | +3.9 | 334,700 |
| 10/2 | 1,905 | 1,932 | 1,670 | 1,681 | -207 | -11.0 | 1,281,700 |
| 9/25 | 1,882 | 1,914 | 1,860 | 1,888 | -9 | -0.5 | 753,500 |
| 9/18 | 1,854 | 1,923 | 1,845 | 1,897 | +44 | +2.4 | 558,300 |
| 9/11 | 1,852 | 1,871 | 1,841 | 1,853 | +6 | +0.3 | 322,800 |
| 9/4 | 1,840 | 1,867 | 1,833 | 1,847 | +28 | +1.5 | 226,100 |
| 8/28 | 1,809 | 1,871 | 1,786 | 1,819 | +24 | +1.3 | 148,100 |
| 8/21 | 1,845 | 1,848 | 1,783 | 1,795 | -49 | -2.7 | 142,300 |
| 8/14 | 1,765 | 1,872 | 1,762 | 1,844 | +80 | +4.5 | 146,400 |
| 8/7 | 1,818 | 1,900 | 1,743 | 1,764 | -22 | -1.2 | 195,800 |
| 7/31 | 1,901 | 1,945 | 1,781 | 1,786 | -105 | -5.6 | 148,900 |
| 7/22 | 1,885 | 1,942 | 1,869 | 1,891 | +9 | +0.5 | 130,000 |
| 7/17 | 1,865 | 1,923 | 1,854 | 1,882 | +49 | +2.7 | 118,600 |
| 7/10 | 1,896 | 1,930 | 1,830 | 1,833 | -63 | -3.3 | 145,700 |
| 7/3 | 1,905 | 1,930 | 1,868 | 1,896 | -13 | -0.7 | 119,500 |
| 6/26 | 1,915 | 1,934 | 1,875 | 1,909 | -3 | -0.2 | 108,200 |
▶︎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