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
取引時間外
(ー)
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 |
|---|---|
| 1,562 (24/03/27) | 980 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,562 (24/03/27) | 980 (24/11/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 981 | 985 | 977 | 980 | -3 | -0.3 | 16,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,251 | 1,251 | 1,246 | 1,247 | -4 | -0.3 | 4,200 |
| 10/7 | 1,258 | 1,258 | 1,250 | 1,251 | -7 | -0.6 | 5,200 |
| 10/4 | 1,259 | 1,261 | 1,257 | 1,258 | -1 | -0.1 | 3,300 |
| 10/3 | 1,260 | 1,264 | 1,258 | 1,259 | -1 | -0.1 | 5,100 |
| 10/2 | 1,257 | 1,265 | 1,257 | 1,260 | +4 | +0.3 | 8,100 |
| 10/1 | 1,260 | 1,267 | 1,255 | 1,256 | -2 | -0.2 | 6,600 |
| 9/30 | 1,250 | 1,264 | 1,245 | 1,258 | -6 | -0.5 | 12,000 |
| 9/27 | 1,257 | 1,268 | 1,251 | 1,264 | +9 | +0.7 | 7,800 |
| 9/26 | 1,257 | 1,260 | 1,255 | 1,255 | -3 | -0.2 | 5,300 |
| 9/25 | 1,266 | 1,266 | 1,256 | 1,258 | -13 | -1.0 | 8,000 |
| 9/24 | 1,282 | 1,282 | 1,270 | 1,271 | -11 | -0.9 | 10,900 |
| 9/20 | 1,281 | 1,290 | 1,281 | 1,282 | -1 | -0.1 | 5,700 |
| 9/19 | 1,300 | 1,300 | 1,282 | 1,283 | -17 | -1.3 | 10,800 |
| 9/18 | 1,303 | 1,305 | 1,300 | 1,300 | -2 | -0.2 | 5,700 |
| 9/17 | 1,303 | 1,305 | 1,301 | 1,302 | -1 | -0.1 | 4,200 |
| 9/13 | 1,305 | 1,306 | 1,303 | 1,303 | -3 | -0.2 | 3,500 |
| 9/12 | 1,312 | 1,318 | 1,306 | 1,306 | -6 | -0.5 | 2,800 |
| 9/11 | 1,311 | 1,313 | 1,311 | 1,312 | -6 | -0.5 | 1,100 |
| 9/10 | 1,315 | 1,320 | 1,315 | 1,318 | +8 | +0.6 | 1,800 |
| 9/9 | 1,321 | 1,321 | 1,308 | 1,310 | -15 | -1.1 | 6,800 |
| 9/6 | 1,334 | 1,335 | 1,323 | 1,325 | -17 | -1.3 | 4,300 |
| 9/5 | 1,333 | 1,342 | 1,333 | 1,342 | -2 | -0.2 | 1,800 |
| 9/4 | 1,350 | 1,350 | 1,333 | 1,344 | -11 | -0.8 | 3,300 |
| 9/3 | 1,345 | 1,358 | 1,340 | 1,355 | +10 | +0.7 | 3,600 |
| 9/2 | 1,339 | 1,350 | 1,334 | 1,345 | +6 | +0.5 | 3,100 |
| 8/30 | 1,330 | 1,352 | 1,330 | 1,339 | +14 | +1.1 | 3,000 |
| 8/29 | 1,320 | 1,327 | 1,316 | 1,325 | +5 | +0.4 | 3,600 |
| 8/28 | 1,315 | 1,322 | 1,315 | 1,320 | +4 | +0.3 | 2,700 |
| 8/27 | 1,325 | 1,325 | 1,314 | 1,316 | +2 | +0.2 | 2,600 |
| 8/26 | 1,330 | 1,330 | 1,313 | 1,314 | -16 | -1.2 | 6,800 |
▶︎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
