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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,300 | 3,415 | 3,265 | 3,415 | +160 | +4.9 | 165,800 |
| 6/4 | 3,290 | 3,320 | 3,200 | 3,255 | -35 | -1.1 | 181,900 |
| 5/28 | 3,270 | 3,295 | 3,220 | 3,290 | +20 | +0.6 | 131,400 |
| 5/21 | 3,300 | 3,310 | 3,235 | 3,270 | +5 | +0.2 | 115,300 |
| 5/14 | 3,350 | 3,350 | 3,205 | 3,265 | -70 | -2.1 | 165,500 |
| 5/7 | 3,365 | 3,430 | 3,295 | 3,335 | +85 | +2.6 | 88,000 |
| 4/30 | 3,325 | 3,360 | 3,240 | 3,250 | -70 | -2.1 | 225,000 |
| 4/23 | 3,600 | 3,615 | 3,300 | 3,320 | -280 | -7.8 | 348,700 |
| 4/16 | 3,650 | 3,795 | 3,550 | 3,600 | -50 | -1.4 | 308,600 |
| 4/9 | 3,675 | 3,740 | 3,605 | 3,650 | -25 | -0.7 | 182,400 |
| 4/2 | 3,920 | 3,955 | 3,670 | 3,675 | -210 | -5.4 | 186,800 |
| 3/26 | 3,705 | 3,885 | 3,700 | 3,885 | +110 | +2.9 | 197,200 |
| 3/19 | 3,550 | 3,810 | 3,550 | 3,775 | +225 | +6.3 | 350,000 |
| 3/12 | 3,425 | 3,550 | 3,340 | 3,550 | +165 | +4.9 | 317,200 |
| 3/5 | 3,370 | 3,395 | 3,290 | 3,385 | +115 | +3.5 | 249,600 |
| 2/26 | 3,465 | 3,510 | 3,270 | 3,270 | -150 | -4.4 | 933,800 |
| 2/19 | 3,500 | 3,565 | 3,375 | 3,420 | -75 | -2.2 | 298,200 |
| 2/12 | 3,475 | 3,540 | 3,475 | 3,495 | +25 | +0.7 | 146,100 |
| 2/5 | 3,420 | 3,535 | 3,335 | 3,470 | -10 | -0.3 | 317,600 |
| 1/29 | 3,345 | 3,515 | 3,340 | 3,480 | +115 | +3.4 | 547,200 |
| 1/22 | 3,575 | 3,595 | 3,340 | 3,365 | -245 | -6.8 | 293,800 |
| 1/15 | 3,525 | 3,800 | 3,480 | 3,610 | +135 | +3.9 | 410,300 |
| 1/8 | 3,390 | 3,505 | 3,290 | 3,475 | +110 | +3.3 | 200,400 |
| 12/30 | 3,355 | 3,410 | 3,330 | 3,365 | +15 | +0.5 | 110,400 |
| 12/25 | 3,380 | 3,395 | 3,270 | 3,350 | +5 | +0.2 | 112,200 |
| 12/18 | 3,410 | 3,425 | 3,305 | 3,345 | -25 | -0.7 | 177,200 |
| 12/11 | 3,170 | 3,410 | 3,110 | 3,370 | +240 | +7.7 | 300,600 |
| 12/4 | 3,225 | 3,230 | 3,060 | 3,130 | -100 | -3.1 | 337,200 |
| 11/27 | 3,320 | 3,330 | 3,150 | 3,230 | -20 | -0.6 | 239,600 |
| 11/20 | 3,255 | 3,305 | 3,170 | 3,250 | -25 | -0.8 | 206,600 |
▶︎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
