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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,055 | 3,065 | 2,985 | 3,005 | -20 | -0.7 | 163,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,040 | 3,090 | 2,974 | 3,025 | +20 | +0.7 | 278,200 |
| 4/19 | 3,365 | 3,415 | 2,988 | 3,005 | -395 | -11.6 | 664,600 |
| 4/12 | 3,340 | 3,420 | 3,325 | 3,400 | +70 | +2.1 | 202,400 |
| 4/5 | 3,340 | 3,380 | 3,220 | 3,330 | -20 | -0.6 | 223,100 |
| 3/29 | 3,355 | 3,455 | 3,320 | 3,350 | -35 | -1.0 | 230,200 |
| 3/22 | 3,225 | 3,420 | 3,195 | 3,385 | +155 | +4.8 | 220,900 |
| 3/15 | 3,280 | 3,280 | 3,145 | 3,230 | -55 | -1.7 | 157,300 |
| 3/8 | 3,070 | 3,300 | 3,035 | 3,285 | +215 | +7.0 | 438,200 |
| 3/1 | 3,185 | 3,220 | 3,050 | 3,070 | -110 | -3.5 | 1,077,500 |
| 2/22 | 3,180 | 3,220 | 3,160 | 3,180 | 0 | 0.0 | 506,800 |
| 2/16 | 3,270 | 3,310 | 3,155 | 3,180 | -60 | -1.9 | 270,900 |
| 2/9 | 3,305 | 3,310 | 3,180 | 3,240 | -65 | -2.0 | 278,300 |
| 2/2 | 3,305 | 3,375 | 3,290 | 3,305 | +5 | +0.2 | 166,000 |
| 1/26 | 3,360 | 3,435 | 3,295 | 3,300 | -35 | -1.1 | 174,300 |
| 1/19 | 3,275 | 3,340 | 3,225 | 3,335 | -70 | -2.1 | 287,600 |
| 1/12 | 3,340 | 3,470 | 3,340 | 3,405 | +70 | +2.1 | 164,800 |
| 1/5 | 3,295 | 3,370 | 3,275 | 3,335 | +40 | +1.2 | 61,700 |
| 12/29 | 3,305 | 3,310 | 3,260 | 3,295 | +10 | +0.3 | 130,800 |
| 12/22 | 3,240 | 3,300 | 3,200 | 3,285 | +15 | +0.5 | 141,500 |
| 12/15 | 3,280 | 3,315 | 3,235 | 3,270 | +60 | +1.9 | 210,500 |
| 12/8 | 3,225 | 3,275 | 3,180 | 3,210 | -15 | -0.5 | 185,100 |
| 12/1 | 3,215 | 3,250 | 3,175 | 3,225 | +50 | +1.6 | 165,000 |
| 11/24 | 3,315 | 3,315 | 3,170 | 3,175 | -130 | -3.9 | 135,400 |
| 11/17 | 3,275 | 3,345 | 3,230 | 3,305 | +30 | +0.9 | 213,800 |
| 11/10 | 3,230 | 3,285 | 3,160 | 3,275 | +75 | +2.3 | 185,000 |
| 11/2 | 3,120 | 3,255 | 3,065 | 3,200 | +10 | +0.3 | 211,000 |
| 10/27 | 3,080 | 3,195 | 3,015 | 3,190 | +75 | +2.4 | 244,200 |
| 10/20 | 3,260 | 3,285 | 3,020 | 3,115 | -170 | -5.2 | 273,100 |
| 10/13 | 3,320 | 3,515 | 3,180 | 3,285 | -25 | -0.8 | 233,300 |
| 10/6 | 3,375 | 3,380 | 3,165 | 3,310 | -35 | -1.1 | 148,600 |
▶︎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