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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 980 | 983 | 975 | 975 | -5 | -0.5 | 6,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,476 | 1,483 | 1,473 | 1,481 | +3 | +0.2 | 7,100 |
| 9/22 | 1,478 | 1,482 | 1,475 | 1,478 | +2 | +0.1 | 9,100 |
| 9/15 | 1,478 | 1,479 | 1,473 | 1,476 | -1 | -0.1 | 9,500 |
| 9/8 | 1,473 | 1,479 | 1,472 | 1,477 | +3 | +0.2 | 10,400 |
| 9/1 | 1,480 | 1,481 | 1,471 | 1,474 | +4 | +0.3 | 9,600 |
| 8/25 | 1,481 | 1,481 | 1,470 | 1,470 | -8 | -0.5 | 13,000 |
| 8/18 | 1,475 | 1,484 | 1,470 | 1,478 | -13 | -0.9 | 16,600 |
| 8/10 | 1,479 | 1,498 | 1,479 | 1,491 | +12 | +0.8 | 10,400 |
| 8/4 | 1,478 | 1,485 | 1,474 | 1,479 | +1 | +0.1 | 9,200 |
| 7/28 | 1,477 | 1,480 | 1,475 | 1,478 | +2 | +0.1 | 4,600 |
| 7/21 | 1,475 | 1,478 | 1,472 | 1,476 | +1 | +0.1 | 5,600 |
| 7/14 | 1,471 | 1,475 | 1,470 | 1,475 | +4 | +0.3 | 8,700 |
| 7/7 | 1,470 | 1,475 | 1,468 | 1,471 | -1 | -0.1 | 8,000 |
| 6/30 | 1,474 | 1,480 | 1,469 | 1,472 | -2 | -0.1 | 17,400 |
| 6/23 | 1,480 | 1,481 | 1,473 | 1,474 | -6 | -0.4 | 8,600 |
| 6/16 | 1,480 | 1,481 | 1,471 | 1,480 | +6 | +0.4 | 10,300 |
| 6/9 | 1,475 | 1,481 | 1,472 | 1,474 | -1 | -0.1 | 6,200 |
| 6/2 | 1,480 | 1,482 | 1,475 | 1,475 | -6 | -0.4 | 5,200 |
| 5/26 | 1,482 | 1,488 | 1,480 | 1,481 | -1 | -0.1 | 7,400 |
| 5/19 | 1,482 | 1,490 | 1,481 | 1,482 | 0 | 0.0 | 9,800 |
| 5/12 | 1,486 | 1,488 | 1,480 | 1,482 | -4 | -0.3 | 5,800 |
| 5/2 | 1,490 | 1,492 | 1,485 | 1,486 | -4 | -0.3 | 2,400 |
| 4/28 | 1,490 | 1,490 | 1,484 | 1,490 | 0 | 0.0 | 5,000 |
| 4/21 | 1,492 | 1,495 | 1,484 | 1,490 | +7 | +0.5 | 8,700 |
| 4/14 | 1,485 | 1,493 | 1,482 | 1,483 | -3 | -0.2 | 7,100 |
| 4/7 | 1,490 | 1,498 | 1,480 | 1,486 | +5 | +0.3 | 11,000 |
| 3/31 | 1,570 | 1,577 | 1,461 | 1,481 | -97 | -6.2 | 116,000 |
| 3/24 | 1,589 | 1,592 | 1,577 | 1,578 | -8 | -0.5 | 18,600 |
| 3/17 | 1,575 | 1,586 | 1,572 | 1,586 | +11 | +0.7 | 14,500 |
| 3/10 | 1,570 | 1,583 | 1,569 | 1,575 | +6 | +0.4 | 12,400 |
▶︎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
