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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,912 | 1,918 | 1,895 | 1,900 | -9 | -0.5 | 4,200 |
| 6/4 | 1,900 | 1,918 | 1,893 | 1,909 | +9 | +0.5 | 2,900 |
| 5/28 | 1,924 | 1,925 | 1,894 | 1,900 | -19 | -1.0 | 2,500 |
| 5/21 | 1,915 | 1,920 | 1,906 | 1,919 | +4 | +0.2 | 2,500 |
| 5/14 | 1,924 | 1,924 | 1,882 | 1,915 | -9 | -0.5 | 4,800 |
| 5/7 | 1,916 | 1,926 | 1,902 | 1,924 | +8 | +0.4 | 2,400 |
| 4/30 | 1,950 | 1,950 | 1,916 | 1,916 | -41 | -2.1 | 2,000 |
| 4/23 | 1,949 | 1,957 | 1,922 | 1,957 | -3 | -0.2 | 3,400 |
| 4/16 | 1,941 | 1,968 | 1,941 | 1,960 | +8 | +0.4 | 6,300 |
| 4/9 | 1,963 | 1,964 | 1,942 | 1,952 | -13 | -0.7 | 7,400 |
| 4/2 | 1,995 | 2,020 | 1,936 | 1,965 | -54 | -2.7 | 77,700 |
| 3/26 | 2,025 | 2,030 | 2,000 | 2,019 | -6 | -0.3 | 23,200 |
| 3/19 | 2,020 | 2,025 | 2,015 | 2,025 | +5 | +0.3 | 14,500 |
| 3/12 | 2,020 | 2,026 | 2,010 | 2,020 | 0 | 0.0 | 11,700 |
| 3/5 | 2,026 | 2,026 | 2,004 | 2,020 | -1 | -0.1 | 8,200 |
| 2/26 | 2,035 | 2,040 | 2,000 | 2,021 | -9 | -0.4 | 6,300 |
| 2/19 | 2,000 | 2,030 | 1,991 | 2,030 | +17 | +0.8 | 4,800 |
| 2/12 | 1,990 | 2,013 | 1,987 | 2,013 | +34 | +1.7 | 5,700 |
| 2/5 | 1,993 | 2,000 | 1,960 | 1,979 | -15 | -0.8 | 3,000 |
| 1/29 | 1,948 | 1,997 | 1,948 | 1,994 | +56 | +2.9 | 4,200 |
| 1/22 | 1,920 | 1,940 | 1,911 | 1,938 | +28 | +1.5 | 4,200 |
| 1/15 | 1,900 | 1,920 | 1,891 | 1,910 | +5 | +0.3 | 5,900 |
| 1/8 | 1,899 | 1,905 | 1,878 | 1,905 | +30 | +1.6 | 2,700 |
| 12/30 | 1,875 | 1,900 | 1,875 | 1,875 | -1 | -0.1 | 2,600 |
| 12/25 | 1,910 | 1,910 | 1,875 | 1,876 | -29 | -1.5 | 7,000 |
| 12/18 | 1,902 | 1,908 | 1,888 | 1,905 | +6 | +0.3 | 3,100 |
| 12/11 | 1,874 | 1,902 | 1,870 | 1,899 | +25 | +1.3 | 3,600 |
| 12/4 | 1,900 | 1,905 | 1,873 | 1,874 | -4 | -0.2 | 1,600 |
| 11/27 | 1,853 | 1,900 | 1,853 | 1,878 | +29 | +1.6 | 3,700 |
| 11/20 | 1,881 | 1,881 | 1,841 | 1,849 | +8 | +0.4 | 5,000 |
▶︎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
