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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 981 | 985 | 977 | 980 | -3 | -0.3 | 16,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,075 | 1,075 | 977 | 980 | -97 | -9.0 | 103,000 |
| 11/15 | 1,115 | 1,117 | 1,077 | 1,077 | -37 | -3.3 | 39,000 |
| 11/8 | 1,185 | 1,185 | 1,106 | 1,114 | -61 | -5.2 | 26,000 |
| 11/1 | 1,054 | 1,195 | 1,047 | 1,175 | +111 | +10.4 | 48,000 |
| 10/25 | 1,191 | 1,191 | 1,050 | 1,064 | -122 | -10.3 | 60,200 |
| 10/18 | 1,245 | 1,245 | 1,162 | 1,186 | -59 | -4.7 | 54,700 |
| 10/11 | 1,258 | 1,258 | 1,245 | 1,245 | -13 | -1.0 | 18,100 |
| 10/4 | 1,250 | 1,267 | 1,245 | 1,258 | -6 | -0.5 | 35,100 |
| 9/27 | 1,282 | 1,282 | 1,251 | 1,264 | -18 | -1.4 | 32,000 |
| 9/20 | 1,303 | 1,305 | 1,281 | 1,282 | -21 | -1.6 | 26,400 |
| 9/13 | 1,321 | 1,321 | 1,303 | 1,303 | -22 | -1.7 | 16,000 |
| 9/6 | 1,339 | 1,358 | 1,323 | 1,325 | -14 | -1.1 | 16,100 |
| 8/30 | 1,330 | 1,352 | 1,313 | 1,339 | +9 | +0.7 | 18,700 |
| 8/23 | 1,354 | 1,357 | 1,330 | 1,330 | -25 | -1.9 | 17,200 |
| 8/16 | 1,357 | 1,386 | 1,350 | 1,355 | -6 | -0.4 | 12,800 |
| 8/9 | 1,400 | 1,400 | 1,303 | 1,361 | -47 | -3.3 | 26,700 |
| 8/2 | 1,417 | 1,417 | 1,400 | 1,408 | -5 | -0.4 | 22,300 |
| 7/26 | 1,415 | 1,417 | 1,411 | 1,413 | -2 | -0.1 | 15,700 |
| 7/19 | 1,425 | 1,425 | 1,413 | 1,415 | -10 | -0.7 | 21,100 |
| 7/12 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.4 | 21,800 |
| 7/5 | 1,432 | 1,437 | 1,430 | 1,430 | -3 | -0.2 | 19,900 |
| 6/28 | 1,451 | 1,451 | 1,433 | 1,433 | -18 | -1.2 | 39,900 |
| 6/21 | 1,450 | 1,455 | 1,450 | 1,451 | -2 | -0.1 | 9,500 |
| 6/14 | 1,450 | 1,455 | 1,450 | 1,453 | +1 | +0.1 | 14,400 |
| 6/7 | 1,451 | 1,455 | 1,450 | 1,452 | +1 | +0.1 | 8,200 |
| 5/31 | 1,459 | 1,459 | 1,451 | 1,451 | -9 | -0.6 | 14,100 |
| 5/24 | 1,465 | 1,465 | 1,459 | 1,460 | -6 | -0.4 | 19,700 |
| 5/17 | 1,469 | 1,473 | 1,465 | 1,466 | -4 | -0.3 | 10,300 |
| 5/10 | 1,466 | 1,472 | 1,465 | 1,470 | +2 | +0.1 | 6,200 |
| 5/2 | 1,467 | 1,469 | 1,466 | 1,468 | 0 | 0.0 | 4,900 |
▶︎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
