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 | 974 | -6 | -0.6 | 12,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,636 | 1,648 | 1,632 | 1,632 | -18 | -1.1 | 4,100 |
| 7/29 | 1,648 | 1,654 | 1,631 | 1,650 | +2 | +0.1 | 12,200 |
| 7/22 | 1,650 | 1,654 | 1,646 | 1,648 | -2 | -0.1 | 5,300 |
| 7/15 | 1,652 | 1,655 | 1,648 | 1,650 | -3 | -0.2 | 7,300 |
| 7/8 | 1,662 | 1,678 | 1,651 | 1,653 | -7 | -0.4 | 6,300 |
| 7/1 | 1,660 | 1,694 | 1,651 | 1,660 | -10 | -0.6 | 12,300 |
| 6/24 | 1,666 | 1,695 | 1,657 | 1,670 | +4 | +0.2 | 7,800 |
| 6/17 | 1,711 | 1,715 | 1,666 | 1,666 | -56 | -3.3 | 8,800 |
| 6/10 | 1,719 | 1,740 | 1,711 | 1,722 | -12 | -0.7 | 9,000 |
| 6/3 | 1,767 | 1,771 | 1,734 | 1,734 | -23 | -1.3 | 8,800 |
| 5/27 | 1,805 | 1,805 | 1,757 | 1,757 | -48 | -2.7 | 9,600 |
| 5/20 | 1,818 | 1,824 | 1,805 | 1,805 | -3 | -0.2 | 6,000 |
| 5/13 | 1,809 | 1,815 | 1,808 | 1,808 | -1 | -0.1 | 3,100 |
| 5/6 | 1,808 | 1,809 | 1,808 | 1,809 | +2 | +0.1 | 400 |
| 4/28 | 1,804 | 1,818 | 1,803 | 1,807 | -12 | -0.7 | 2,500 |
| 4/22 | 1,820 | 1,822 | 1,806 | 1,819 | -1 | -0.1 | 4,700 |
| 4/15 | 1,824 | 1,838 | 1,820 | 1,820 | -4 | -0.2 | 3,000 |
| 4/8 | 1,837 | 1,842 | 1,823 | 1,824 | -13 | -0.7 | 8,000 |
| 4/1 | 1,864 | 1,897 | 1,836 | 1,837 | -36 | -1.9 | 77,800 |
| 3/25 | 1,874 | 1,875 | 1,865 | 1,873 | +4 | +0.2 | 13,200 |
| 3/18 | 1,866 | 1,870 | 1,860 | 1,869 | +3 | +0.2 | 7,400 |
| 3/11 | 1,865 | 1,866 | 1,854 | 1,866 | 0 | 0.0 | 7,100 |
| 3/4 | 1,865 | 1,868 | 1,859 | 1,866 | +1 | +0.1 | 7,100 |
| 2/25 | 1,865 | 1,865 | 1,858 | 1,865 | 0 | 0.0 | 3,300 |
| 2/18 | 1,864 | 1,866 | 1,861 | 1,865 | +1 | +0.1 | 3,500 |
| 2/10 | 1,864 | 1,868 | 1,853 | 1,864 | 0 | 0.0 | 2,000 |
| 2/4 | 1,857 | 1,864 | 1,850 | 1,864 | +22 | +1.2 | 2,100 |
| 1/28 | 1,850 | 1,865 | 1,842 | 1,842 | -8 | -0.4 | 5,300 |
| 1/21 | 1,850 | 1,865 | 1,850 | 1,850 | 0 | 0.0 | 3,600 |
| 1/14 | 1,865 | 1,865 | 1,849 | 1,850 | -15 | -0.8 | 3,700 |
▶︎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
