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) | 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 | 208,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 975 | 1,020 | 955 | 980 | -20 | -2.0 | 10,200 |
| 07/03 | 955 | 1,085 | 955 | 1,000 | -50 | -4.8 | 13,600 |
| 07/02 | 1,010 | 1,100 | 980 | 1,050 | +50 | +5.0 | 11,600 |
| 07/01 | 935 | 1,180 | 935 | 1,000 | +20 | +2.0 | 16,000 |
| 06/12 | 1,025 | 1,025 | 950 | 980 | -25 | -2.5 | 17,800 |
| 06/11 | 1,100 | 1,100 | 1,000 | 1,005 | -70 | -6.5 | 12,200 |
| 06/10 | 1,125 | 1,175 | 1,075 | 1,075 | -125 | -10.4 | 9,800 |
| 06/09 | 1,160 | 1,200 | 1,130 | 1,200 | 0 | 0.0 | 8,400 |
| 06/08 | 1,200 | 1,225 | 1,150 | 1,200 | +25 | +2.1 | 8,000 |
| 06/07 | 1,180 | 1,275 | 1,005 | 1,175 | -5 | -0.4 | 20,800 |
| 06/06 | 1,205 | 1,250 | 1,030 | 1,180 | -45 | -3.7 | 19,800 |
| 06/05 | 1,265 | 1,300 | 1,150 | 1,225 | -65 | -5.0 | 25,600 |
| 06/04 | 1,360 | 1,390 | 1,250 | 1,290 | -20 | -1.5 | 28,600 |
| 06/03 | 1,375 | 1,375 | 1,285 | 1,310 | +10 | +0.8 | 20,800 |
| 06/02 | 1,410 | 1,440 | 1,235 | 1,300 | -100 | -7.1 | 30,400 |
| 06/01 | 1,450 | 1,545 | 1,325 | 1,400 | -50 | -3.5 | 59,200 |
| 05/12 | 1,460 | 1,540 | 1,435 | 1,450 | -20 | -1.4 | 64,800 |
| 05/11 | 1,575 | 1,600 | 1,450 | 1,470 | -90 | -5.8 | 55,200 |
| 05/10 | 1,430 | 1,850 | 1,425 | 1,560 | +120 | +8.3 | 306,800 |
| 05/09 | 1,360 | 1,655 | 1,345 | 1,440 | +80 | +5.9 | 191,400 |
| 05/08 | 1,395 | 1,440 | 1,310 | 1,360 | -60 | -4.2 | 32,400 |
| 05/07 | 1,350 | 1,430 | 1,295 | 1,420 | +95 | +7.2 | 38,800 |
| 05/06 | 1,235 | 1,370 | 1,235 | 1,325 | +75 | +6.0 | 14,600 |
| 05/05 | 1,350 | 1,375 | 1,250 | 1,250 | -125 | -9.1 | 24,200 |
| 05/04 | 1,510 | 1,525 | 1,350 | 1,375 | -130 | -8.6 | 16,200 |
| 05/03 | 1,410 | 1,625 | 1,410 | 1,505 | +120 | +8.7 | 52,400 |
| 05/02 | 1,415 | 1,435 | 1,340 | 1,385 | -30 | -2.1 | 48,600 |
| 05/01 | 1,195 | 1,440 | 1,190 | 1,415 | +225 | +18.9 | 58,800 |
| 04/12 | 1,325 | 1,395 | 1,135 | 1,190 | -210 | -15.0 | 47,200 |
| 04/11 | 1,400 | 1,400 | 1,265 | 1,400 | -35 | -2.4 | 17,200 |
▶︎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
