2288東証P貸借
業種 食料品
丸大食品 株価時系列データ
PTS
1,772.5
円
(23:47)
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 |
|---|---|
| 1,948 (24/09/20) | 1,522 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,948 (24/09/20) | 1,522 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,843 | 1,850 | 1,762 | 1,762 | -114 | -6.1 | 430,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/19 | 1,926 | 1,959 | 1,886 | 1,912 | +9 | +0.5 | 140,200 |
| 6/12 | 1,972 | 1,994 | 1,893 | 1,903 | -54 | -2.8 | 135,400 |
| 6/5 | 1,953 | 1,990 | 1,944 | 1,957 | +12 | +0.6 | 113,400 |
| 5/29 | 1,982 | 2,008 | 1,935 | 1,945 | -5 | -0.3 | 212,600 |
| 5/22 | 2,010 | 2,130 | 1,930 | 1,950 | -51 | -2.6 | 301,100 |
| 5/15 | 1,964 | 2,001 | 1,940 | 2,001 | +49 | +2.5 | 69,200 |
| 5/8 | 1,955 | 1,975 | 1,927 | 1,952 | +11 | +0.6 | 26,100 |
| 5/1 | 2,000 | 2,028 | 1,941 | 1,941 | -46 | -2.3 | 86,600 |
| 4/24 | 1,914 | 1,989 | 1,880 | 1,987 | +78 | +4.1 | 118,600 |
| 4/17 | 1,944 | 1,978 | 1,821 | 1,909 | -35 | -1.8 | 201,500 |
| 4/10 | 1,803 | 1,946 | 1,795 | 1,944 | +141 | +7.8 | 189,100 |
| 4/3 | 2,143 | 2,143 | 1,780 | 1,803 | -394 | -17.9 | 265,900 |
| 3/27 | 1,780 | 2,197 | 1,728 | 2,197 | +469 | +27.1 | 418,900 |
| 3/19 | 1,533 | 1,754 | 1,500 | 1,728 | +195 | +12.7 | 238,500 |
| 3/13 | 1,720 | 1,740 | 1,495 | 1,533 | -227 | -12.9 | 317,700 |
| 3/6 | 1,745 | 1,862 | 1,745 | 1,760 | -7 | -0.4 | 235,300 |
| 2/28 | 1,900 | 1,936 | 1,752 | 1,767 | -223 | -11.2 | 240,300 |
▶︎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
