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) | 977 (24/11/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,336 | 1,336 | 1,330 | 1,330 | -6 | -0.5 | 4,100 |
| 8/22 | 1,345 | 1,345 | 1,333 | 1,336 | -9 | -0.7 | 2,600 |
| 8/21 | 1,356 | 1,357 | 1,345 | 1,345 | -7 | -0.5 | 2,900 |
| 8/20 | 1,357 | 1,357 | 1,352 | 1,352 | 0 | 0.0 | 2,600 |
| 8/19 | 1,354 | 1,355 | 1,348 | 1,352 | -3 | -0.2 | 5,000 |
| 8/16 | 1,355 | 1,364 | 1,355 | 1,355 | 0 | 0.0 | 3,100 |
| 8/15 | 1,360 | 1,374 | 1,351 | 1,355 | -4 | -0.3 | 3,600 |
| 8/14 | 1,366 | 1,378 | 1,352 | 1,359 | -11 | -0.8 | 3,100 |
| 8/13 | 1,357 | 1,386 | 1,350 | 1,370 | +9 | +0.7 | 3,000 |
| 8/9 | 1,375 | 1,380 | 1,359 | 1,361 | -6 | -0.4 | 2,500 |
| 8/8 | 1,349 | 1,372 | 1,349 | 1,367 | -8 | -0.6 | 1,300 |
| 8/7 | 1,358 | 1,380 | 1,333 | 1,375 | +17 | +1.3 | 3,000 |
| 8/6 | 1,333 | 1,398 | 1,303 | 1,358 | -5 | -0.4 | 8,100 |
| 8/5 | 1,400 | 1,400 | 1,349 | 1,363 | -45 | -3.2 | 11,800 |
| 8/2 | 1,401 | 1,408 | 1,400 | 1,408 | +2 | +0.1 | 9,000 |
| 8/1 | 1,408 | 1,409 | 1,406 | 1,406 | -5 | -0.4 | 3,000 |
| 7/31 | 1,411 | 1,411 | 1,408 | 1,411 | -3 | -0.2 | 3,600 |
| 7/30 | 1,411 | 1,414 | 1,411 | 1,414 | -1 | -0.1 | 1,000 |
| 7/29 | 1,417 | 1,417 | 1,409 | 1,415 | +2 | +0.1 | 5,700 |
| 7/26 | 1,413 | 1,415 | 1,411 | 1,413 | 0 | 0.0 | 1,600 |
| 7/25 | 1,412 | 1,413 | 1,411 | 1,413 | -2 | -0.1 | 3,000 |
| 7/24 | 1,412 | 1,417 | 1,412 | 1,415 | 0 | 0.0 | 3,500 |
| 7/23 | 1,414 | 1,416 | 1,411 | 1,415 | +3 | +0.2 | 1,800 |
| 7/22 | 1,415 | 1,417 | 1,411 | 1,412 | -3 | -0.2 | 5,800 |
| 7/19 | 1,417 | 1,417 | 1,413 | 1,415 | 0 | 0.0 | 3,000 |
| 7/18 | 1,419 | 1,419 | 1,414 | 1,415 | -4 | -0.3 | 7,300 |
| 7/17 | 1,420 | 1,421 | 1,418 | 1,419 | -2 | -0.1 | 6,200 |
| 7/16 | 1,425 | 1,425 | 1,420 | 1,421 | -4 | -0.3 | 4,600 |
| 7/12 | 1,420 | 1,425 | 1,420 | 1,425 | +4 | +0.3 | 5,400 |
| 7/11 | 1,423 | 1,423 | 1,421 | 1,421 | -2 | -0.1 | 3,300 |
▶︎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
