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) |
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,476 | 1,476 | 1,466 | 1,468 | -5 | -0.3 | 8,900 |
| 4/19 | 1,472 | 1,475 | 1,467 | 1,473 | +2 | +0.1 | 10,600 |
| 4/12 | 1,478 | 1,478 | 1,471 | 1,471 | -4 | -0.3 | 11,200 |
| 4/5 | 1,488 | 1,490 | 1,475 | 1,475 | -18 | -1.2 | 20,600 |
| 3/29 | 1,530 | 1,562 | 1,467 | 1,493 | -37 | -2.4 | 184,600 |
| 3/22 | 1,525 | 1,535 | 1,523 | 1,530 | +3 | +0.2 | 35,900 |
| 3/15 | 1,528 | 1,529 | 1,524 | 1,527 | -2 | -0.1 | 21,500 |
| 3/8 | 1,530 | 1,531 | 1,522 | 1,529 | 0 | 0.0 | 21,200 |
| 3/1 | 1,520 | 1,531 | 1,510 | 1,529 | +14 | +0.9 | 16,400 |
| 2/22 | 1,525 | 1,533 | 1,512 | 1,515 | -10 | -0.7 | 12,200 |
| 2/16 | 1,530 | 1,540 | 1,517 | 1,525 | -3 | -0.2 | 15,800 |
| 2/9 | 1,514 | 1,530 | 1,510 | 1,528 | +14 | +0.9 | 14,500 |
| 2/2 | 1,505 | 1,518 | 1,505 | 1,514 | +8 | +0.5 | 9,500 |
| 1/26 | 1,500 | 1,511 | 1,492 | 1,506 | +9 | +0.6 | 9,400 |
| 1/19 | 1,489 | 1,501 | 1,485 | 1,497 | +8 | +0.5 | 13,700 |
| 1/12 | 1,490 | 1,498 | 1,488 | 1,489 | +2 | +0.1 | 14,000 |
| 1/5 | 1,475 | 1,489 | 1,471 | 1,487 | +11 | +0.8 | 7,800 |
| 12/29 | 1,471 | 1,476 | 1,470 | 1,476 | +3 | +0.2 | 13,700 |
| 12/22 | 1,474 | 1,475 | 1,470 | 1,473 | -1 | -0.1 | 13,100 |
| 12/15 | 1,478 | 1,478 | 1,470 | 1,474 | -4 | -0.3 | 13,500 |
| 12/8 | 1,479 | 1,480 | 1,474 | 1,478 | +2 | +0.1 | 8,500 |
| 12/1 | 1,476 | 1,479 | 1,473 | 1,476 | 0 | 0.0 | 8,900 |
| 11/24 | 1,481 | 1,481 | 1,474 | 1,476 | -6 | -0.4 | 11,500 |
| 11/17 | 1,478 | 1,483 | 1,475 | 1,482 | +4 | +0.3 | 16,700 |
| 11/10 | 1,476 | 1,481 | 1,476 | 1,478 | +2 | +0.1 | 10,800 |
| 11/2 | 1,481 | 1,485 | 1,475 | 1,476 | -3 | -0.2 | 7,000 |
| 10/27 | 1,480 | 1,483 | 1,472 | 1,479 | +4 | +0.3 | 4,500 |
| 10/20 | 1,483 | 1,485 | 1,471 | 1,475 | -3 | -0.2 | 11,600 |
| 10/13 | 1,479 | 1,489 | 1,473 | 1,478 | -1 | -0.1 | 7,200 |
| 10/6 | 1,481 | 1,485 | 1,473 | 1,479 | -2 | -0.1 | 6,500 |
▶︎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
