2292東証P貸借
業種 食料品
Ｓ Ｆｏｏｄｓ 株価時系列データ
PTS
2,875
円
(23:45)
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) | 2,805 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/01/11) | 2,805 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,870 | 2,920 | 2,861 | 2,869 | +26 | +0.9 | 166,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,925 | 3,980 | 3,595 | 3,650 | -180 | -4.7 | 708,200 |
| 19/04 | 4,170 | 4,205 | 3,725 | 3,830 | -220 | -5.4 | 1,297,100 |
| 19/03 | 4,350 | 4,360 | 3,950 | 4,050 | -265 | -6.1 | 936,000 |
| 19/02 | 3,950 | 4,325 | 3,865 | 4,315 | +390 | +9.9 | 1,324,000 |
| 19/01 | 3,970 | 4,335 | 3,670 | 3,925 | -170 | -4.2 | 1,434,000 |
| 18/12 | 4,950 | 4,965 | 3,815 | 4,095 | -810 | -16.5 | 975,500 |
| 18/11 | 4,555 | 4,910 | 4,490 | 4,905 | +350 | +7.7 | 916,000 |
| 18/10 | 4,840 | 5,030 | 4,275 | 4,555 | -355 | -7.2 | 2,190,600 |
| 18/09 | 4,315 | 5,040 | 4,225 | 4,910 | +555 | +12.7 | 1,157,200 |
| 18/08 | 4,360 | 4,390 | 4,120 | 4,355 | -30 | -0.7 | 925,900 |
| 18/07 | 4,380 | 4,645 | 3,915 | 4,385 | +40 | +0.9 | 2,138,600 |
| 18/06 | 4,500 | 4,635 | 4,225 | 4,345 | -145 | -3.2 | 1,376,700 |
| 18/05 | 4,605 | 4,690 | 4,290 | 4,490 | -115 | -2.5 | 1,786,100 |
| 18/04 | 4,485 | 4,770 | 4,010 | 4,605 | +160 | +3.6 | 2,350,500 |
| 18/03 | 4,280 | 4,485 | 4,090 | 4,445 | +160 | +3.7 | 1,221,500 |
| 18/02 | 4,790 | 4,840 | 4,195 | 4,285 | -465 | -9.8 | 1,894,500 |
| 18/01 | 5,120 | 5,190 | 4,545 | 4,750 | -370 | -7.2 | 1,883,700 |
| 17/12 | 4,925 | 5,300 | 4,780 | 5,120 | +290 | +6.0 | 1,707,300 |
| 17/11 | 4,380 | 4,895 | 4,210 | 4,830 | +520 | +12.1 | 1,694,600 |
| 17/10 | 4,400 | 4,780 | 4,215 | 4,310 | -65 | -1.5 | 2,733,000 |
| 17/09 | 4,190 | 4,420 | 3,915 | 4,375 | +160 | +3.8 | 1,710,300 |
| 17/08 | 4,100 | 4,330 | 4,000 | 4,215 | +105 | +2.6 | 1,740,800 |
| 17/07 | 4,160 | 4,355 | 4,000 | 4,110 | -25 | -0.6 | 1,922,500 |
| 17/06 | 3,760 | 4,160 | 3,760 | 4,135 | +355 | +9.4 | 1,832,000 |
| 17/05 | 3,490 | 3,815 | 3,425 | 3,780 | +305 | +8.8 | 1,866,000 |
| 17/04 | 3,250 | 3,490 | 3,120 | 3,475 | +235 | +7.3 | 2,452,500 |
| 17/03 | 3,205 | 3,275 | 3,110 | 3,240 | +60 | +1.9 | 1,183,200 |
| 17/02 | 3,055 | 3,280 | 3,035 | 3,180 | +115 | +3.8 | 1,473,600 |
| 17/01 | 3,035 | 3,140 | 2,942 | 3,065 | +30 | +1.0 | 1,426,700 |
| 16/12 | 2,710 | 3,050 | 2,631 | 3,035 | +332 | +12.3 | 1,750,000 |
▶︎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