2292東証P貸借
業種 食料品
Ｓ Ｆｏｏｄｓ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,010 | 3,115 | 2,982 | 3,025 | -20 | -0.7 | 356,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,050 | 3,335 | 2,893 | 3,290 | +205 | +6.7 | 2,029,800 |
| 21/09 | 3,170 | 3,230 | 3,045 | 3,085 | -85 | -2.7 | 945,000 |
| 21/08 | 3,410 | 3,520 | 3,135 | 3,170 | -240 | -7.0 | 647,500 |
| 21/07 | 3,330 | 3,665 | 3,185 | 3,410 | +120 | +3.7 | 915,900 |
| 21/06 | 3,230 | 3,505 | 3,200 | 3,290 | +75 | +2.3 | 805,700 |
| 21/05 | 3,365 | 3,430 | 3,205 | 3,215 | -35 | -1.1 | 534,900 |
| 21/04 | 3,785 | 3,795 | 3,240 | 3,250 | -535 | -14.1 | 1,119,900 |
| 21/03 | 3,370 | 3,955 | 3,290 | 3,785 | +515 | +15.8 | 1,245,600 |
| 21/02 | 3,420 | 3,565 | 3,270 | 3,270 | -210 | -6.0 | 1,695,700 |
| 21/01 | 3,390 | 3,800 | 3,290 | 3,480 | +115 | +3.4 | 1,451,700 |
| 20/12 | 3,145 | 3,425 | 3,060 | 3,365 | +225 | +7.2 | 959,000 |
| 20/11 | 3,440 | 3,520 | 3,110 | 3,140 | -330 | -9.5 | 1,149,400 |
| 20/10 | 2,957 | 3,545 | 2,818 | 3,470 | +540 | +18.4 | 2,134,300 |
| 20/09 | 2,884 | 3,045 | 2,779 | 2,930 | +50 | +1.7 | 1,018,700 |
| 20/08 | 2,540 | 3,045 | 2,533 | 2,880 | +356 | +14.1 | 1,351,700 |
| 20/07 | 2,650 | 2,667 | 2,460 | 2,524 | -108 | -4.1 | 792,400 |
| 20/06 | 2,603 | 2,732 | 2,524 | 2,632 | +79 | +3.1 | 780,100 |
| 20/05 | 2,264 | 2,648 | 2,238 | 2,553 | +260 | +11.3 | 991,300 |
| 20/04 | 2,236 | 2,379 | 1,985 | 2,293 | +57 | +2.6 | 1,449,200 |
| 20/03 | 2,228 | 2,418 | 1,828 | 2,236 | -5 | -0.2 | 2,501,500 |
| 20/02 | 2,604 | 2,744 | 2,220 | 2,241 | -402 | -15.2 | 2,111,300 |
| 20/01 | 2,849 | 3,060 | 2,615 | 2,643 | -208 | -7.3 | 1,677,500 |
| 19/12 | 3,035 | 3,070 | 2,777 | 2,851 | -179 | -5.9 | 1,645,100 |
| 19/11 | 2,890 | 3,085 | 2,855 | 3,030 | +110 | +3.8 | 1,122,000 |
| 19/10 | 2,982 | 3,075 | 2,878 | 2,920 | -62 | -2.1 | 1,498,900 |
| 19/09 | 2,999 | 3,255 | 2,931 | 2,982 | -33 | -1.1 | 1,137,400 |
| 19/08 | 3,330 | 3,345 | 2,969 | 3,015 | -345 | -10.3 | 1,071,200 |
| 19/07 | 3,705 | 3,915 | 3,265 | 3,360 | -300 | -8.2 | 1,036,400 |
| 19/06 | 3,605 | 3,820 | 3,580 | 3,660 | +10 | +0.3 | 670,700 |
| 19/05 | 3,925 | 3,980 | 3,595 | 3,650 | -180 | -4.7 | 708,200 |
▶︎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