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) | 977 (24/11/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,562 (24/03/27) | 977 (24/11/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,100 | 1,195 | 972 | 972 | -128 | -11.6 | 194,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,875 | 1,985 | 1,800 | 1,945 | +50 | +2.6 | 24,600 |
| 14/09 | 1,800 | 1,900 | 1,775 | 1,895 | +80 | +4.4 | 18,400 |
| 14/08 | 1,750 | 1,830 | 1,730 | 1,815 | +65 | +3.7 | 16,200 |
| 14/07 | 1,745 | 1,785 | 1,700 | 1,750 | -15 | -0.9 | 31,800 |
| 14/06 | 1,670 | 1,845 | 1,660 | 1,765 | +95 | +5.7 | 22,800 |
| 14/05 | 1,600 | 1,685 | 1,600 | 1,670 | +65 | +4.1 | 12,600 |
| 14/04 | 1,655 | 1,665 | 1,590 | 1,605 | -65 | -3.9 | 23,200 |
| 14/03 | 1,945 | 1,975 | 1,610 | 1,670 | -275 | -14.1 | 77,000 |
| 14/02 | 1,925 | 1,950 | 1,705 | 1,945 | +15 | +0.8 | 37,000 |
| 14/01 | 1,640 | 2,080 | 1,640 | 1,930 | +305 | +18.8 | 104,000 |
| 13/12 | 1,575 | 1,645 | 1,560 | 1,625 | +65 | +4.2 | 37,000 |
| 13/11 | 1,500 | 1,580 | 1,495 | 1,560 | +50 | +3.3 | 22,600 |
| 13/10 | 1,485 | 1,510 | 1,480 | 1,510 | +20 | +1.3 | 19,200 |
| 13/09 | 1,515 | 1,520 | 1,480 | 1,490 | 0 | 0.0 | 18,600 |
| 13/08 | 1,485 | 1,515 | 1,480 | 1,490 | +5 | +0.3 | 7,200 |
| 13/07 | 1,485 | 1,520 | 1,465 | 1,485 | 0 | 0.0 | 19,200 |
| 13/06 | 1,475 | 1,500 | 1,400 | 1,485 | +15 | +1.0 | 23,400 |
| 13/05 | 1,480 | 1,515 | 1,455 | 1,470 | -10 | -0.7 | 33,000 |
| 13/04 | 1,485 | 1,525 | 1,450 | 1,480 | -30 | -2.0 | 34,400 |
| 13/03 | 1,505 | 1,845 | 1,465 | 1,510 | +10 | +0.7 | 90,000 |
| 13/02 | 1,455 | 1,515 | 1,455 | 1,500 | +35 | +2.4 | 36,800 |
| 13/01 | 1,420 | 1,485 | 1,380 | 1,465 | +80 | +5.8 | 22,200 |
| 12/12 | 1,270 | 1,395 | 1,270 | 1,385 | +120 | +9.5 | 27,600 |
| 12/11 | 1,270 | 1,285 | 1,250 | 1,265 | -5 | -0.4 | 25,000 |
| 12/10 | 1,290 | 1,300 | 1,230 | 1,270 | -20 | -1.6 | 14,800 |
| 12/09 | 1,335 | 1,350 | 1,265 | 1,290 | -10 | -0.8 | 10,800 |
| 12/08 | 1,335 | 1,385 | 1,295 | 1,300 | -65 | -4.8 | 9,000 |
| 12/07 | 1,330 | 1,375 | 1,325 | 1,365 | +35 | +2.6 | 7,200 |
| 12/06 | 1,240 | 1,375 | 1,225 | 1,330 | +90 | +7.3 | 16,400 |
| 12/05 | 1,300 | 1,300 | 1,215 | 1,240 | -60 | -4.6 | 18,400 |
▶︎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
