！決算発表予定日 2024/05/14
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20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) | 1,466 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,562 (24/03/27) | 1,466 (24/04/22) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,475 | 1,562 | 1,466 | 1,468 | -8 | -0.5 | 433,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,475 | 1,592 | 1,461 | 1,476 | +10 | +0.7 | 573,700 |
| 2022 | 1,865 | 1,897 | 1,459 | 1,466 | -398 | -21.4 | 442,600 |
| 2021 | 1,899 | 2,040 | 1,834 | 1,864 | -11 | -0.6 | 318,000 |
| 2020 | 2,115 | 2,141 | 1,805 | 1,875 | -185 | -9.0 | 249,600 |
| 2019 | 2,320 | 2,379 | 1,950 | 2,060 | -301 | -12.8 | 236,900 |
| 2018 | 2,422 | 2,620 | 2,287 | 2,361 | -59 | -2.4 | 288,200 |
| 2017 | 2,135 | 2,429 | 2,090 | 2,420 | +270 | +12.6 | 363,400 |
| 2016 | 2,350 | 2,350 | 1,930 | 2,150 | -140 | -6.1 | 343,600 |
| 2015 | 2,165 | 2,500 | 1,700 | 2,290 | +150 | +7.0 | 513,400 |
| 2014 | 1,640 | 2,230 | 1,590 | 2,140 | +515 | +31.7 | 452,200 |
| 2013 | 1,420 | 1,845 | 1,380 | 1,625 | +240 | +17.3 | 363,600 |
| 2012 | 1,275 | 1,490 | 1,215 | 1,385 | +125 | +9.9 | 222,800 |
| 2011 | 1,170 | 1,370 | 1,120 | 1,260 | +110 | +9.6 | 186,400 |
| 2010 | 1,145 | 1,400 | 1,075 | 1,150 | +25 | +2.2 | 202,400 |
| 2009 | 965 | 1,150 | 900 | 1,125 | +165 | +17.2 | 174,000 |
| 2008 | 815 | 1,025 | 575 | 960 | +170 | +21.5 | 223,400 |
| 2007 | 935 | 1,180 | 730 | 790 | -190 | -19.4 | 157,400 |
| 2006 | 1,450 | 1,545 | 950 | 980 | -470 | -32.4 | 261,400 |
| 2005 | 1,195 | 1,850 | 1,190 | 1,450 | +260 | +21.9 | 904,200 |
| 2004 | 725 | 2,580 | 675 | 1,190 | +455 | +61.9 | 900,600 |
| 2003 | 455 | 880 | 450 | 735 | +235 | +47.0 | 208,600 |
| 2002 | 500 | 550 | 375 | 500 | -50 | -9.1 | 172,800 |
| 2001 | 890 | 900 | 405 | 550 | -350 | -38.9 | 96,000 |
| 2000 | 1,000 | 1,050 | 730 | 900 | -100 | -10.0 | 90,800 |
| 1999 | 725 | 1,200 | 575 | 1,000 | +250 | +33.3 | 85,000 |
| 1998 | 640 | 1,000 | 500 | 750 | +110 | +17.2 | 126,000 |
| 1997 | 1,250 | 1,250 | 490 | 640 | -610 | -48.8 | 158,200 |
| 1996 | 1,675 | 1,990 | 1,250 | 1,250 | -425 | -25.4 | 152,200 |
| 1995 | 1,995 | 2,000 | 1,370 | 1,675 | -375 | -18.3 | 103,800 |
| 1994 | 2,150 | 2,405 | 1,880 | 2,050 | -150 | -6.8 | 144,600 |
▶︎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