2288東証P貸借
業種 食料品
丸大食品 株価時系列データ
PTS
1,675.2
円
(21:46)
株価は15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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,948 (24/09/20) | 1,522 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 1,665 | 1,717 | 1,600 | 1,680 | +17 | +1.0 | 1,084,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,626 | 1,948 | 1,522 | 1,663 | +37 | +2.3 | 11,245,900 |
| 2023 | 1,422 | 1,751 | 1,393 | 1,626 | +204 | +14.4 | 10,913,900 |
| 2022 | 1,524 | 1,608 | 1,376 | 1,422 | -102 | -6.7 | 10,212,400 |
| 2021 | 1,705 | 1,836 | 1,403 | 1,524 | -168 | -9.9 | 13,358,300 |
| 2020 | 2,227 | 2,275 | 1,495 | 1,692 | -585 | -25.7 | 11,480,600 |
| 2019 | 1,712 | 2,474 | 1,679 | 2,277 | +549 | +31.8 | 9,501,000 |
| 2018 | 2,545 | 2,725 | 1,605 | 1,728 | -802 | -31.7 | 9,934,100 |
| 2017 | 2,470 | 2,795 | 2,350 | 2,530 | +65 | +2.6 | 9,700,800 |
| 2016 | 2,315 | 2,635 | 1,990 | 2,465 | +140 | +6.0 | 7,890,800 |
| 2015 | 2,070 | 2,590 | 2,010 | 2,325 | +255 | +12.3 | 10,818,200 |
| 2014 | 1,540 | 2,270 | 1,485 | 2,070 | +530 | +34.4 | 11,892,200 |
| 2013 | 1,445 | 1,670 | 1,405 | 1,540 | +110 | +7.7 | 9,566,000 |
| 2012 | 1,385 | 1,695 | 1,335 | 1,430 | +20 | +1.4 | 6,939,400 |
| 2011 | 1,340 | 1,425 | 1,010 | 1,410 | +85 | +6.4 | 7,035,600 |
| 2010 | 1,390 | 1,480 | 1,125 | 1,325 | -60 | -4.3 | 11,375,000 |
| 2009 | 1,280 | 1,560 | 1,080 | 1,385 | +120 | +9.5 | 11,591,000 |
| 2008 | 1,200 | 1,500 | 1,035 | 1,265 | +45 | +3.7 | 17,417,600 |
| 2007 | 1,780 | 2,370 | 1,095 | 1,220 | -550 | -31.1 | 25,625,400 |
| 2006 | 1,725 | 1,830 | 1,255 | 1,770 | +70 | +4.1 | 19,134,800 |
| 2005 | 1,090 | 1,950 | 1,080 | 1,700 | +600 | +54.6 | 33,994,600 |
| 2004 | 900 | 1,245 | 900 | 1,100 | +195 | +21.6 | 12,882,200 |
| 2003 | 555 | 1,025 | 535 | 905 | +375 | +70.8 | 15,183,800 |
| 2002 | 515 | 740 | 360 | 530 | +10 | +1.9 | 10,027,200 |
| 2001 | 690 | 900 | 415 | 520 | -170 | -24.6 | 6,875,600 |
| 2000 | 925 | 1,085 | 575 | 690 | -210 | -23.3 | 6,796,800 |
| 1999 | 1,085 | 1,440 | 900 | 900 | -185 | -17.1 | 8,104,200 |
| 1998 | 1,435 | 1,925 | 1,045 | 1,085 | -345 | -24.1 | 5,049,000 |
| 1997 | 3,095 | 3,095 | 1,250 | 1,430 | -1,665 | -53.8 | 9,375,600 |
| 1996 | 3,800 | 4,225 | 2,900 | 3,095 | -605 | -16.4 | 5,483,000 |
| 1995 | 3,910 | 3,935 | 2,780 | 3,700 | -220 | -5.6 | 3,582,200 |
▶︎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
