2292東証P貸借
業種 食料品
Ｓ Ｆｏｏｄｓ 株価時系列データ
PTS
2,612
円
(10:46)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,662 | 2,673 | 2,588 | 2,624 | -18 | -0.7 | 133,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,195 | 3,255 | 3,160 | 3,175 | +25 | +0.8 | 242,300 |
| 9/13 | 2,980 | 3,160 | 2,973 | 3,150 | +171 | +5.7 | 295,500 |
| 9/6 | 2,999 | 3,055 | 2,931 | 2,979 | -36 | -1.2 | 288,200 |
| 8/30 | 3,000 | 3,115 | 2,969 | 3,015 | -45 | -1.5 | 338,100 |
| 8/23 | 3,100 | 3,145 | 3,015 | 3,060 | -25 | -0.8 | 166,900 |
| 8/16 | 3,160 | 3,160 | 3,050 | 3,085 | -110 | -3.4 | 115,000 |
| 8/9 | 3,285 | 3,290 | 3,090 | 3,195 | -95 | -2.9 | 244,600 |
| 8/2 | 3,465 | 3,480 | 3,180 | 3,290 | -165 | -4.8 | 373,100 |
| 7/26 | 3,440 | 3,515 | 3,415 | 3,455 | 0 | 0.0 | 175,900 |
| 7/19 | 3,685 | 3,725 | 3,265 | 3,455 | -370 | -9.7 | 417,000 |
| 7/12 | 3,860 | 3,915 | 3,755 | 3,825 | -55 | -1.4 | 150,100 |
| 7/5 | 3,705 | 3,915 | 3,675 | 3,880 | +220 | +6.0 | 126,900 |
| 6/28 | 3,765 | 3,820 | 3,650 | 3,660 | -100 | -2.7 | 125,300 |
| 6/21 | 3,665 | 3,810 | 3,630 | 3,760 | +95 | +2.6 | 192,600 |
| 6/14 | 3,660 | 3,710 | 3,625 | 3,665 | +10 | +0.3 | 195,600 |
| 6/7 | 3,605 | 3,700 | 3,580 | 3,655 | +5 | +0.1 | 157,200 |
| 5/31 | 3,915 | 3,950 | 3,635 | 3,650 | -240 | -6.2 | 151,700 |
| 5/24 | 3,910 | 3,955 | 3,790 | 3,890 | -15 | -0.4 | 109,200 |
| 5/17 | 3,740 | 3,910 | 3,595 | 3,905 | +150 | +4.0 | 184,800 |
| 5/10 | 3,925 | 3,980 | 3,720 | 3,755 | -75 | -2.0 | 262,500 |
| 4/26 | 4,005 | 4,010 | 3,725 | 3,830 | -150 | -3.8 | 327,800 |
| 4/19 | 3,865 | 4,205 | 3,810 | 3,980 | -70 | -1.7 | 587,600 |
| 4/12 | 4,085 | 4,090 | 3,960 | 4,050 | +35 | +0.9 | 147,100 |
| 4/5 | 4,170 | 4,180 | 3,990 | 4,015 | -35 | -0.9 | 234,600 |
| 3/29 | 3,985 | 4,205 | 3,950 | 4,050 | -5 | -0.1 | 264,900 |
| 3/22 | 4,155 | 4,190 | 4,030 | 4,055 | -50 | -1.2 | 144,800 |
| 3/15 | 4,155 | 4,215 | 4,060 | 4,105 | -85 | -2.0 | 267,400 |
| 3/8 | 4,350 | 4,360 | 4,175 | 4,190 | -160 | -3.7 | 206,800 |
| 3/1 | 4,200 | 4,355 | 4,160 | 4,350 | ー | ー | 611,000 |
▶︎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
