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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,662 | 2,673 | 2,588 | 2,607 | -35 | -1.3 | 171,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,540 | 3,545 | 3,455 | 3,495 | +15 | +0.4 | 105,900 |
| 12/30 | 3,450 | 3,565 | 3,415 | 3,480 | +60 | +1.8 | 125,200 |
| 12/24 | 3,400 | 3,445 | 3,350 | 3,420 | -5 | -0.2 | 95,500 |
| 12/17 | 3,470 | 3,480 | 3,400 | 3,425 | -20 | -0.6 | 127,300 |
| 12/10 | 3,325 | 3,480 | 3,325 | 3,445 | +120 | +3.6 | 189,700 |
| 12/3 | 3,315 | 3,375 | 3,225 | 3,325 | -55 | -1.6 | 247,700 |
| 11/26 | 3,410 | 3,440 | 3,365 | 3,380 | -30 | -0.9 | 110,600 |
| 11/19 | 3,435 | 3,510 | 3,345 | 3,410 | -20 | -0.6 | 241,700 |
| 11/12 | 3,390 | 3,465 | 3,330 | 3,430 | +40 | +1.2 | 341,300 |
| 11/5 | 3,310 | 3,415 | 3,310 | 3,390 | +100 | +3.0 | 337,400 |
| 10/29 | 3,085 | 3,335 | 3,065 | 3,290 | +235 | +7.7 | 482,700 |
| 10/22 | 2,998 | 3,090 | 2,926 | 3,055 | +62 | +2.1 | 424,700 |
| 10/15 | 2,901 | 3,010 | 2,896 | 2,993 | +95 | +3.3 | 578,400 |
| 10/8 | 3,040 | 3,040 | 2,893 | 2,898 | -91 | -3.0 | 469,700 |
| 10/1 | 3,155 | 3,175 | 2,989 | 2,989 | -166 | -5.3 | 256,600 |
| 9/24 | 3,150 | 3,170 | 3,085 | 3,155 | -50 | -1.6 | 146,300 |
| 9/17 | 3,160 | 3,230 | 3,145 | 3,205 | +30 | +0.9 | 236,200 |
| 9/10 | 3,175 | 3,195 | 3,130 | 3,175 | +5 | +0.2 | 268,400 |
| 9/3 | 3,170 | 3,215 | 3,130 | 3,170 | -30 | -0.9 | 196,000 |
| 8/27 | 3,230 | 3,275 | 3,160 | 3,200 | +20 | +0.6 | 215,300 |
| 8/20 | 3,320 | 3,320 | 3,150 | 3,180 | -155 | -4.7 | 163,700 |
| 8/13 | 3,365 | 3,410 | 3,320 | 3,335 | 0 | 0.0 | 88,600 |
| 8/6 | 3,410 | 3,520 | 3,325 | 3,335 | -75 | -2.2 | 95,700 |
| 7/30 | 3,495 | 3,625 | 3,390 | 3,410 | -45 | -1.3 | 278,100 |
| 7/21 | 3,410 | 3,475 | 3,355 | 3,455 | +35 | +1.0 | 120,900 |
| 7/16 | 3,265 | 3,665 | 3,265 | 3,420 | +200 | +6.2 | 314,600 |
| 7/9 | 3,380 | 3,385 | 3,185 | 3,220 | -140 | -4.2 | 132,900 |
| 7/2 | 3,340 | 3,375 | 3,290 | 3,360 | +50 | +1.5 | 181,700 |
| 6/25 | 3,310 | 3,385 | 3,260 | 3,310 | -70 | -2.1 | 186,900 |
| 6/18 | 3,455 | 3,505 | 3,335 | 3,380 | -35 | -1.0 | 193,500 |
▶︎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
