2292東証P貸借
業種 食料品
Ｓ Ｆｏｏｄｓ 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 |
|---|---|
| 3,575 (23/09/27) | 2,974 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/01/11) | 2,974 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,030 | 3,030 | 2,985 | 3,005 | -25 | -0.8 | 41,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 3,225 | 3,250 | 3,220 | 3,235 | +5 | +0.2 | 32,300 |
| 3/15 | 3,210 | 3,240 | 3,210 | 3,230 | +15 | +0.5 | 29,700 |
| 3/14 | 3,210 | 3,220 | 3,180 | 3,215 | +25 | +0.8 | 28,700 |
| 3/13 | 3,245 | 3,245 | 3,170 | 3,190 | -25 | -0.8 | 32,700 |
| 3/12 | 3,170 | 3,215 | 3,145 | 3,215 | +20 | +0.6 | 35,500 |
| 3/11 | 3,280 | 3,280 | 3,165 | 3,195 | -90 | -2.7 | 30,700 |
| 3/8 | 3,240 | 3,300 | 3,240 | 3,285 | +65 | +2.0 | 102,800 |
| 3/7 | 3,210 | 3,235 | 3,190 | 3,220 | +20 | +0.6 | 75,300 |
| 3/6 | 3,075 | 3,205 | 3,075 | 3,200 | +155 | +5.1 | 136,100 |
| 3/5 | 3,060 | 3,070 | 3,035 | 3,045 | -40 | -1.3 | 38,700 |
| 3/4 | 3,070 | 3,100 | 3,055 | 3,085 | +15 | +0.5 | 85,300 |
| 3/1 | 3,125 | 3,130 | 3,050 | 3,070 | -55 | -1.8 | 69,700 |
| 2/29 | 3,150 | 3,185 | 3,115 | 3,125 | -35 | -1.1 | 68,100 |
| 2/28 | 3,155 | 3,190 | 3,145 | 3,160 | -45 | -1.4 | 197,100 |
| 2/27 | 3,190 | 3,215 | 3,170 | 3,205 | +15 | +0.5 | 440,800 |
| 2/26 | 3,185 | 3,220 | 3,185 | 3,190 | +10 | +0.3 | 301,800 |
| 2/22 | 3,195 | 3,205 | 3,175 | 3,180 | -15 | -0.5 | 218,300 |
| 2/21 | 3,195 | 3,205 | 3,160 | 3,195 | 0 | 0.0 | 156,100 |
| 2/20 | 3,210 | 3,220 | 3,195 | 3,195 | 0 | 0.0 | 60,000 |
| 2/19 | 3,180 | 3,210 | 3,160 | 3,195 | +15 | +0.5 | 72,400 |
| 2/16 | 3,180 | 3,205 | 3,155 | 3,180 | +20 | +0.6 | 73,800 |
| 2/15 | 3,255 | 3,255 | 3,160 | 3,160 | -85 | -2.6 | 70,800 |
| 2/14 | 3,270 | 3,290 | 3,235 | 3,245 | -55 | -1.7 | 48,600 |
| 2/13 | 3,270 | 3,310 | 3,235 | 3,300 | +60 | +1.9 | 77,700 |
| 2/9 | 3,200 | 3,250 | 3,200 | 3,240 | +30 | +0.9 | 69,200 |
| 2/8 | 3,220 | 3,230 | 3,180 | 3,210 | -20 | -0.6 | 66,100 |
| 2/7 | 3,225 | 3,245 | 3,215 | 3,230 | -5 | -0.2 | 49,500 |
| 2/6 | 3,280 | 3,280 | 3,225 | 3,235 | -45 | -1.4 | 54,200 |
| 2/5 | 3,305 | 3,310 | 3,280 | 3,280 | -25 | -0.8 | 39,300 |
| 2/2 | 3,375 | 3,375 | 3,305 | 3,305 | -40 | -1.2 | 38,700 |
▶︎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