！決算発表予定日 2024/05/14
2291東証S貸借
業種 食料品
福留ハム 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 |
|---|---|
| 1,562 (24/03/27) | 1,466 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,562 (24/03/27) | 1,466 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,472 | 1,472 | 1,468 | 1,468 | -1 | -0.1 | 200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,470 | 1,473 | 1,469 | 1,469 | -3 | -0.2 | 1,500 |
| 4/24 | 1,470 | 1,472 | 1,468 | 1,472 | +4 | +0.3 | 1,600 |
| 4/23 | 1,474 | 1,474 | 1,468 | 1,468 | -3 | -0.2 | 2,100 |
| 4/22 | 1,476 | 1,476 | 1,466 | 1,471 | -2 | -0.1 | 3,500 |
| 4/19 | 1,470 | 1,473 | 1,467 | 1,473 | -1 | -0.1 | 2,800 |
| 4/18 | 1,474 | 1,474 | 1,471 | 1,474 | 0 | 0.0 | 500 |
| 4/17 | 1,471 | 1,474 | 1,469 | 1,474 | +3 | +0.2 | 3,000 |
| 4/16 | 1,475 | 1,475 | 1,470 | 1,471 | -4 | -0.3 | 2,200 |
| 4/15 | 1,472 | 1,475 | 1,470 | 1,475 | +4 | +0.3 | 2,100 |
| 4/12 | 1,472 | 1,476 | 1,471 | 1,471 | -1 | -0.1 | 2,800 |
| 4/11 | 1,475 | 1,475 | 1,472 | 1,472 | -1 | -0.1 | 1,000 |
| 4/10 | 1,475 | 1,475 | 1,472 | 1,473 | -1 | -0.1 | 1,400 |
| 4/9 | 1,473 | 1,476 | 1,472 | 1,474 | +1 | +0.1 | 2,600 |
| 4/8 | 1,478 | 1,478 | 1,473 | 1,473 | -2 | -0.1 | 3,400 |
| 4/5 | 1,476 | 1,477 | 1,475 | 1,475 | -3 | -0.2 | 2,900 |
| 4/4 | 1,480 | 1,485 | 1,475 | 1,478 | -2 | -0.1 | 3,000 |
| 4/3 | 1,476 | 1,480 | 1,476 | 1,480 | 0 | 0.0 | 2,000 |
| 4/2 | 1,477 | 1,480 | 1,475 | 1,480 | +3 | +0.2 | 4,500 |
| 4/1 | 1,488 | 1,490 | 1,475 | 1,477 | -16 | -1.1 | 8,200 |
| 3/29 | 1,484 | 1,493 | 1,475 | 1,493 | +1 | +0.1 | 13,900 |
| 3/28 | 1,478 | 1,498 | 1,467 | 1,492 | -66 | -4.2 | 39,200 |
| 3/27 | 1,538 | 1,562 | 1,534 | 1,558 | +18 | +1.2 | 90,000 |
| 3/26 | 1,530 | 1,540 | 1,530 | 1,540 | +2 | +0.1 | 19,900 |
| 3/25 | 1,530 | 1,538 | 1,528 | 1,538 | +8 | +0.5 | 21,600 |
| 3/22 | 1,532 | 1,535 | 1,528 | 1,530 | -2 | -0.1 | 10,000 |
| 3/21 | 1,533 | 1,535 | 1,528 | 1,532 | +1 | +0.1 | 10,800 |
| 3/19 | 1,525 | 1,531 | 1,523 | 1,531 | +6 | +0.4 | 5,700 |
| 3/18 | 1,525 | 1,530 | 1,524 | 1,525 | -2 | -0.1 | 9,400 |
| 3/15 | 1,527 | 1,528 | 1,525 | 1,527 | 0 | 0.0 | 3,800 |
| 3/14 | 1,525 | 1,527 | 1,525 | 1,527 | +1 | +0.1 | 4,600 |
▶︎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