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 |
|---|---|
| 3,470 (24/01/11) | 2,450 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/01/11) | 2,450 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,798 | 2,822 | 2,588 | 2,607 | -191 | -6.8 | 575,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,115 | 1,134 | 1,054 | 1,061 | -57 | -5.1 | 222,500 |
| 07/03 | 1,097 | 1,127 | 1,033 | 1,118 | +1 | +0.1 | 452,000 |
| 07/02 | 1,084 | 1,154 | 1,065 | 1,117 | +33 | +3.0 | 654,500 |
| 07/01 | 1,088 | 1,095 | 1,051 | 1,084 | -4 | -0.4 | 189,500 |
| 06/12 | 1,000 | 1,088 | 1,000 | 1,088 | +88 | +8.8 | 243,500 |
| 06/11 | 1,007 | 1,032 | 966 | 1,000 | -5 | -0.5 | 210,000 |
| 06/10 | 1,056 | 1,056 | 1,001 | 1,005 | -52 | -4.9 | 258,500 |
| 06/09 | 1,024 | 1,062 | 1,006 | 1,057 | +28 | +2.7 | 307,500 |
| 06/08 | 1,006 | 1,061 | 1,005 | 1,029 | +25 | +2.5 | 216,500 |
| 06/07 | 1,016 | 1,020 | 970 | 1,004 | +3 | +0.3 | 300,500 |
| 06/06 | 1,067 | 1,070 | 959 | 1,001 | -74 | -6.9 | 518,500 |
| 06/05 | 1,108 | 1,140 | 1,059 | 1,075 | -34 | -3.1 | 420,500 |
| 06/04 | 1,104 | 1,140 | 1,093 | 1,109 | +9 | +0.8 | 556,500 |
| 06/03 | 1,066 | 1,108 | 1,024 | 1,100 | +33 | +3.1 | 852,500 |
| 06/02 | 1,092 | 1,093 | 1,029 | 1,067 | -26 | -2.4 | 1,269,500 |
| 06/01 | 1,104 | 1,153 | 1,041 | 1,093 | -10 | -0.9 | 1,033,000 |
| 05/12 | 1,103 | 1,156 | 1,055 | 1,103 | -8 | -0.7 | 1,173,500 |
| 05/11 | 1,138 | 1,140 | 1,046 | 1,111 | -11 | -1.0 | 1,290,500 |
| 05/10 | 1,058 | 1,239 | 1,039 | 1,122 | +53 | +5.0 | 2,454,500 |
| 05/09 | 954 | 1,119 | 950 | 1,069 | +115 | +12.1 | 1,374,500 |
| 05/08 | 983 | 1,028 | 899 | 954 | -13 | -1.3 | 1,500,500 |
| 05/07 | 811 | 987 | 807 | 967 | +157 | +19.4 | 1,448,000 |
| 05/06 | 795 | 823 | 764 | 810 | +14 | +1.8 | 488,500 |
| 05/05 | 774 | 798 | 751 | 796 | +20 | +2.6 | 286,500 |
| 05/04 | 785 | 803 | 720 | 776 | -16 | -2.0 | 607,500 |
| 05/03 | 797 | 815 | 781 | 792 | -11 | -1.4 | 511,500 |
| 05/02 | 806 | 830 | 787 | 803 | -12 | -1.5 | 451,000 |
| 05/01 | 791 | 815 | 778 | 815 | +24 | +3.0 | 414,000 |
| 04/12 | 750 | 794 | 700 | 791 | +36 | +4.8 | 390,500 |
| 04/11 | 760 | 809 | 754 | 755 | -4 | -0.5 | 235,000 |
▶︎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
