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 | 973 | 973 | -7 | -0.7 | 9,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,575 | 1,577 | 1,568 | 1,569 | -1 | -0.1 | 12,000 |
| 2/24 | 1,559 | 1,572 | 1,559 | 1,570 | +16 | +1.0 | 4,900 |
| 2/17 | 1,565 | 1,567 | 1,550 | 1,554 | 0 | 0.0 | 4,600 |
| 2/10 | 1,560 | 1,581 | 1,541 | 1,554 | +11 | +0.7 | 5,400 |
| 2/3 | 1,518 | 1,567 | 1,518 | 1,543 | +30 | +2.0 | 7,700 |
| 1/27 | 1,518 | 1,520 | 1,504 | 1,513 | +13 | +0.9 | 4,100 |
| 1/20 | 1,482 | 1,511 | 1,480 | 1,500 | +18 | +1.2 | 5,100 |
| 1/13 | 1,471 | 1,498 | 1,471 | 1,482 | +12 | +0.8 | 3,700 |
| 1/6 | 1,475 | 1,482 | 1,468 | 1,470 | +4 | +0.3 | 4,500 |
| 12/30 | 1,460 | 1,479 | 1,459 | 1,466 | +6 | +0.4 | 14,500 |
| 12/23 | 1,495 | 1,498 | 1,460 | 1,460 | -37 | -2.5 | 19,700 |
| 12/16 | 1,510 | 1,510 | 1,492 | 1,497 | -13 | -0.9 | 11,800 |
| 12/9 | 1,501 | 1,513 | 1,500 | 1,510 | +8 | +0.5 | 7,500 |
| 12/2 | 1,510 | 1,515 | 1,501 | 1,502 | -8 | -0.5 | 11,800 |
| 11/25 | 1,513 | 1,517 | 1,505 | 1,510 | 0 | 0.0 | 9,900 |
| 11/18 | 1,513 | 1,513 | 1,503 | 1,510 | -1 | -0.1 | 4,000 |
| 11/11 | 1,510 | 1,518 | 1,500 | 1,511 | -8 | -0.5 | 6,200 |
| 11/4 | 1,505 | 1,520 | 1,505 | 1,519 | +14 | +0.9 | 2,600 |
| 10/28 | 1,505 | 1,519 | 1,493 | 1,505 | 0 | 0.0 | 4,200 |
| 10/21 | 1,510 | 1,525 | 1,493 | 1,505 | -3 | -0.2 | 4,600 |
| 10/14 | 1,465 | 1,533 | 1,465 | 1,508 | +43 | +2.9 | 5,700 |
| 10/7 | 1,472 | 1,475 | 1,459 | 1,465 | -12 | -0.8 | 10,800 |
| 9/30 | 1,529 | 1,530 | 1,461 | 1,477 | -58 | -3.8 | 11,500 |
| 9/22 | 1,566 | 1,566 | 1,530 | 1,535 | -31 | -2.0 | 10,000 |
| 9/16 | 1,590 | 1,590 | 1,565 | 1,566 | -24 | -1.5 | 9,400 |
| 9/9 | 1,623 | 1,623 | 1,590 | 1,590 | -31 | -1.9 | 12,500 |
| 9/2 | 1,632 | 1,632 | 1,621 | 1,621 | -11 | -0.7 | 10,900 |
| 8/26 | 1,635 | 1,637 | 1,629 | 1,632 | -2 | -0.1 | 4,500 |
| 8/19 | 1,635 | 1,643 | 1,625 | 1,634 | -3 | -0.2 | 10,100 |
| 8/12 | 1,642 | 1,645 | 1,634 | 1,637 | +5 | +0.3 | 1,900 |
▶︎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
