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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,105 | 3,110 | 3,010 | 3,025 | -90 | -2.9 | 153,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,470 | 3,575 | 3,325 | 3,345 | -120 | -3.5 | 198,300 |
| 9/22 | 3,375 | 3,465 | 3,370 | 3,465 | +55 | +1.6 | 116,800 |
| 9/15 | 3,380 | 3,445 | 3,350 | 3,410 | +65 | +1.9 | 109,900 |
| 9/8 | 3,360 | 3,420 | 3,335 | 3,345 | -15 | -0.5 | 133,500 |
| 9/1 | 3,380 | 3,435 | 3,310 | 3,360 | 0 | 0.0 | 194,600 |
| 8/25 | 3,355 | 3,415 | 3,340 | 3,360 | +5 | +0.2 | 92,400 |
| 8/18 | 3,425 | 3,445 | 3,350 | 3,355 | -70 | -2.0 | 89,000 |
| 8/10 | 3,310 | 3,445 | 3,310 | 3,425 | +110 | +3.3 | 68,200 |
| 8/4 | 3,370 | 3,400 | 3,275 | 3,315 | +10 | +0.3 | 120,700 |
| 7/28 | 3,335 | 3,360 | 3,270 | 3,305 | +10 | +0.3 | 122,900 |
| 7/21 | 3,115 | 3,305 | 3,115 | 3,295 | +160 | +5.1 | 98,400 |
| 7/14 | 3,100 | 3,200 | 3,085 | 3,135 | +40 | +1.3 | 193,600 |
| 7/7 | 3,180 | 3,210 | 3,095 | 3,095 | -45 | -1.4 | 117,700 |
| 6/30 | 3,190 | 3,230 | 3,105 | 3,140 | -30 | -1.0 | 118,300 |
| 6/23 | 3,275 | 3,275 | 3,155 | 3,170 | -65 | -2.0 | 123,200 |
| 6/16 | 3,295 | 3,360 | 3,215 | 3,235 | -45 | -1.4 | 173,700 |
| 6/9 | 3,210 | 3,280 | 3,100 | 3,280 | +135 | +4.3 | 290,300 |
| 6/2 | 3,200 | 3,200 | 3,045 | 3,145 | -10 | -0.3 | 249,800 |
| 5/26 | 3,160 | 3,200 | 3,115 | 3,155 | -5 | -0.2 | 196,300 |
| 5/19 | 3,185 | 3,230 | 3,130 | 3,160 | +5 | +0.2 | 177,800 |
| 5/12 | 3,080 | 3,160 | 3,060 | 3,155 | +100 | +3.3 | 246,300 |
| 5/2 | 3,050 | 3,090 | 3,030 | 3,055 | +35 | +1.2 | 79,400 |
| 4/28 | 2,988 | 3,020 | 2,911 | 3,020 | +31 | +1.0 | 167,600 |
| 4/21 | 2,900 | 3,030 | 2,825 | 2,989 | +116 | +4.0 | 356,300 |
| 4/14 | 2,824 | 2,883 | 2,812 | 2,873 | +51 | +1.8 | 188,500 |
| 4/7 | 2,855 | 2,891 | 2,815 | 2,822 | -27 | -1.0 | 162,300 |
| 3/31 | 2,866 | 2,870 | 2,815 | 2,849 | +14 | +0.5 | 171,200 |
| 3/24 | 2,766 | 2,846 | 2,756 | 2,835 | +48 | +1.7 | 126,800 |
▶︎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