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 | 972 | 972 | -8 | -0.8 | 14,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,865 | 1,865 | 1,852 | 1,865 | +1 | +0.1 | 3,200 |
| 12/30 | 1,850 | 1,864 | 1,834 | 1,864 | -1 | -0.1 | 8,000 |
| 12/24 | 1,889 | 1,889 | 1,852 | 1,865 | -23 | -1.2 | 10,500 |
| 12/17 | 1,893 | 1,900 | 1,887 | 1,888 | -7 | -0.4 | 4,300 |
| 12/10 | 1,882 | 1,900 | 1,882 | 1,895 | +6 | +0.3 | 2,200 |
| 12/3 | 1,896 | 1,900 | 1,885 | 1,889 | -2 | -0.1 | 3,900 |
| 11/26 | 1,911 | 1,912 | 1,888 | 1,891 | -17 | -0.9 | 4,500 |
| 11/19 | 1,907 | 1,913 | 1,899 | 1,908 | +6 | +0.3 | 4,400 |
| 11/12 | 1,913 | 1,913 | 1,902 | 1,902 | -2 | -0.1 | 4,600 |
| 11/5 | 1,898 | 1,904 | 1,898 | 1,904 | +8 | +0.4 | 2,500 |
| 10/29 | 1,895 | 1,904 | 1,895 | 1,896 | -4 | -0.2 | 4,700 |
| 10/22 | 1,907 | 1,908 | 1,892 | 1,900 | -8 | -0.4 | 5,000 |
| 10/15 | 1,909 | 1,909 | 1,901 | 1,908 | -1 | -0.1 | 4,500 |
| 10/8 | 1,911 | 1,911 | 1,899 | 1,909 | -21 | -1.1 | 6,000 |
| 10/1 | 1,908 | 1,941 | 1,900 | 1,930 | +22 | +1.2 | 4,700 |
| 9/24 | 1,910 | 1,910 | 1,906 | 1,908 | +3 | +0.2 | 1,200 |
| 9/17 | 1,908 | 1,910 | 1,905 | 1,905 | +2 | +0.1 | 3,400 |
| 9/10 | 1,910 | 1,912 | 1,901 | 1,903 | -6 | -0.3 | 5,600 |
| 9/3 | 1,910 | 1,910 | 1,900 | 1,909 | 0 | 0.0 | 2,000 |
| 8/27 | 1,899 | 1,909 | 1,898 | 1,909 | +9 | +0.5 | 1,600 |
| 8/20 | 1,894 | 1,912 | 1,894 | 1,900 | -11 | -0.6 | 3,000 |
| 8/13 | 1,883 | 1,913 | 1,883 | 1,911 | +17 | +0.9 | 2,000 |
| 8/6 | 1,881 | 1,908 | 1,881 | 1,894 | -6 | -0.3 | 2,100 |
| 7/30 | 1,906 | 1,915 | 1,900 | 1,900 | -15 | -0.8 | 2,200 |
| 7/21 | 1,907 | 1,915 | 1,905 | 1,915 | 0 | 0.0 | 1,800 |
| 7/16 | 1,918 | 1,920 | 1,900 | 1,915 | +2 | +0.1 | 2,000 |
| 7/9 | 1,915 | 1,915 | 1,900 | 1,913 | -11 | -0.6 | 2,600 |
| 7/2 | 1,919 | 1,930 | 1,913 | 1,924 | +5 | +0.3 | 3,000 |
| 6/25 | 1,922 | 1,930 | 1,911 | 1,919 | +1 | +0.1 | 3,100 |
| 6/18 | 1,907 | 1,918 | 1,900 | 1,918 | +18 | +1.0 | 2,100 |
▶︎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
