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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,847 | 1,869 | 1,839 | 1,841 | -6 | -0.3 | 4,100 |
| 11/6 | 1,906 | 1,906 | 1,812 | 1,847 | -58 | -3.0 | 3,700 |
| 10/30 | 1,895 | 1,905 | 1,865 | 1,905 | +13 | +0.7 | 2,500 |
| 10/23 | 1,889 | 1,943 | 1,889 | 1,892 | +3 | +0.2 | 4,000 |
| 10/16 | 1,880 | 1,915 | 1,880 | 1,889 | -11 | -0.6 | 1,300 |
| 10/9 | 1,892 | 1,900 | 1,890 | 1,900 | +8 | +0.4 | 1,200 |
| 10/2 | 1,870 | 1,920 | 1,870 | 1,892 | +27 | +1.5 | 1,000 |
| 9/25 | 1,840 | 1,878 | 1,830 | 1,865 | +27 | +1.5 | 2,900 |
| 9/18 | 1,823 | 1,850 | 1,821 | 1,838 | -2 | -0.1 | 2,100 |
| 9/11 | 1,830 | 1,840 | 1,820 | 1,840 | +10 | +0.6 | 2,300 |
| 9/4 | 1,858 | 1,858 | 1,813 | 1,830 | +10 | +0.6 | 1,600 |
| 8/28 | 1,835 | 1,854 | 1,820 | 1,820 | -30 | -1.6 | 2,600 |
| 8/21 | 1,837 | 1,854 | 1,832 | 1,850 | +20 | +1.1 | 3,100 |
| 8/14 | 1,809 | 1,830 | 1,808 | 1,830 | +19 | +1.1 | 2,200 |
| 8/7 | 1,808 | 1,825 | 1,805 | 1,811 | -14 | -0.8 | 2,500 |
| 7/31 | 1,829 | 1,829 | 1,807 | 1,825 | -4 | -0.2 | 5,700 |
| 7/22 | 1,831 | 1,832 | 1,829 | 1,829 | -2 | -0.1 | 1,900 |
| 7/17 | 1,854 | 1,871 | 1,825 | 1,831 | -21 | -1.1 | 4,400 |
| 7/10 | 1,860 | 1,864 | 1,852 | 1,852 | -13 | -0.7 | 2,700 |
| 7/3 | 1,870 | 1,895 | 1,865 | 1,865 | 0 | 0.0 | 2,700 |
| 6/26 | 1,860 | 1,893 | 1,851 | 1,865 | -35 | -1.8 | 5,700 |
| 6/19 | 1,871 | 1,900 | 1,850 | 1,900 | +1 | +0.1 | 3,500 |
| 6/12 | 1,875 | 1,899 | 1,856 | 1,899 | +20 | +1.1 | 3,500 |
| 6/5 | 1,911 | 1,920 | 1,879 | 1,879 | -13 | -0.7 | 5,600 |
| 5/29 | 1,899 | 1,910 | 1,890 | 1,892 | -5 | -0.3 | 2,600 |
| 5/22 | 1,909 | 1,910 | 1,871 | 1,897 | +37 | +2.0 | 4,500 |
| 5/15 | 1,850 | 1,890 | 1,850 | 1,860 | +10 | +0.5 | 2,700 |
| 5/8 | 1,873 | 1,911 | 1,846 | 1,850 | -63 | -3.3 | 1,200 |
| 5/1 | 1,935 | 1,953 | 1,913 | 1,913 | -17 | -0.9 | 800 |
| 4/24 | 1,841 | 1,935 | 1,841 | 1,930 | +94 | +5.1 | 3,500 |
▶︎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
