！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,466 | 1,469 | 1,466 | 1,468 | -1 | -0.1 | 3,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,488 | 1,490 | 1,466 | 1,469 | -24 | -1.6 | 53,700 |
| 24/03 | 1,528 | 1,562 | 1,467 | 1,493 | -35 | -2.3 | 266,300 |
| 24/02 | 1,518 | 1,540 | 1,510 | 1,528 | +13 | +0.9 | 58,400 |
| 24/01 | 1,475 | 1,518 | 1,471 | 1,515 | +39 | +2.6 | 51,800 |
| 23/12 | 1,479 | 1,480 | 1,470 | 1,476 | -3 | -0.2 | 49,200 |
| 23/11 | 1,483 | 1,485 | 1,473 | 1,479 | -2 | -0.1 | 51,800 |
| 23/10 | 1,481 | 1,489 | 1,471 | 1,481 | 0 | 0.0 | 32,500 |
| 23/09 | 1,472 | 1,483 | 1,472 | 1,481 | +10 | +0.7 | 37,000 |
| 23/08 | 1,475 | 1,498 | 1,470 | 1,471 | -5 | -0.3 | 55,600 |
| 23/07 | 1,470 | 1,480 | 1,468 | 1,476 | +4 | +0.3 | 29,200 |
| 23/06 | 1,477 | 1,481 | 1,469 | 1,472 | -5 | -0.3 | 44,400 |
| 23/05 | 1,490 | 1,492 | 1,477 | 1,477 | -13 | -0.9 | 28,700 |
| 23/04 | 1,490 | 1,498 | 1,480 | 1,490 | +9 | +0.6 | 31,800 |
| 23/03 | 1,570 | 1,592 | 1,461 | 1,481 | -93 | -5.9 | 168,500 |
| 23/02 | 1,550 | 1,581 | 1,537 | 1,574 | +36 | +2.3 | 25,200 |
| 23/01 | 1,475 | 1,538 | 1,468 | 1,538 | +72 | +4.9 | 19,800 |
| 22/12 | 1,508 | 1,515 | 1,459 | 1,466 | -40 | -2.7 | 60,900 |
| 22/11 | 1,506 | 1,520 | 1,500 | 1,506 | 0 | 0.0 | 26,400 |
| 22/10 | 1,472 | 1,533 | 1,459 | 1,506 | +29 | +2.0 | 26,000 |
| 22/09 | 1,622 | 1,627 | 1,461 | 1,477 | -146 | -9.0 | 46,700 |
| 22/08 | 1,636 | 1,648 | 1,621 | 1,623 | -27 | -1.6 | 28,200 |
| 22/07 | 1,660 | 1,678 | 1,631 | 1,650 | -10 | -0.6 | 34,200 |
| 22/06 | 1,740 | 1,771 | 1,651 | 1,660 | -88 | -5.0 | 38,500 |
| 22/05 | 1,808 | 1,824 | 1,742 | 1,748 | -59 | -3.3 | 24,200 |
| 22/04 | 1,837 | 1,859 | 1,803 | 1,807 | -30 | -1.6 | 20,100 |
| 22/03 | 1,863 | 1,897 | 1,836 | 1,837 | -28 | -1.5 | 108,200 |
| 22/02 | 1,860 | 1,868 | 1,850 | 1,865 | +5 | +0.3 | 12,700 |
| 22/01 | 1,865 | 1,865 | 1,842 | 1,860 | -4 | -0.2 | 16,500 |
| 21/12 | 1,890 | 1,900 | 1,834 | 1,864 | -22 | -1.2 | 26,400 |
| 21/11 | 1,898 | 1,913 | 1,885 | 1,886 | -10 | -0.5 | 18,500 |
▶︎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