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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,295 | 3,470 | 2,974 | 3,005 | -290 | -8.8 | 5,566,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,968 | 3,575 | 2,626 | 3,295 | +326 | +11.0 | 10,847,200 |
| 2022 | 3,540 | 3,780 | 2,639 | 2,969 | -511 | -14.7 | 12,870,500 |
| 2021 | 3,390 | 3,955 | 2,893 | 3,480 | +115 | +3.4 | 13,208,100 |
| 2020 | 2,849 | 3,545 | 1,828 | 3,365 | +514 | +18.0 | 16,916,400 |
| 2019 | 3,970 | 4,360 | 2,777 | 2,851 | -1,244 | -30.4 | 13,881,000 |
| 2018 | 5,120 | 5,190 | 3,815 | 4,095 | -1,025 | -20.0 | 18,816,800 |
| 2017 | 3,035 | 5,300 | 2,942 | 5,120 | +2,085 | +68.7 | 21,742,500 |
| 2016 | 2,120 | 3,095 | 2,002 | 3,035 | +916 | +43.2 | 22,639,200 |
| 2015 | 2,395 | 2,719 | 1,983 | 2,119 | -270 | -11.3 | 23,528,200 |
| 2014 | 1,080 | 2,475 | 980 | 2,389 | +1,319 | +123.3 | 16,913,800 |
| 2013 | 810 | 1,070 | 805 | 1,070 | +263 | +32.6 | 6,090,000 |
| 2012 | 658 | 807 | 646 | 807 | +161 | +24.9 | 4,012,500 |
| 2011 | 702 | 775 | 579 | 646 | -50 | -7.2 | 4,788,000 |
| 2010 | 819 | 835 | 614 | 696 | -114 | -14.1 | 4,834,000 |
| 2009 | 790 | 876 | 730 | 810 | +10 | +1.3 | 4,412,000 |
| 2008 | 902 | 932 | 636 | 800 | -132 | -14.2 | 3,295,500 |
| 2007 | 1,088 | 1,154 | 915 | 932 | -156 | -14.3 | 3,787,000 |
| 2006 | 1,104 | 1,153 | 959 | 1,088 | -15 | -1.4 | 6,187,000 |
| 2005 | 791 | 1,239 | 720 | 1,103 | +312 | +39.4 | 12,000,500 |
| 2004 | 635 | 863 | 620 | 791 | +146 | +22.6 | 7,582,000 |
| 2003 | 540 | 850 | 508 | 645 | +105 | +19.4 | 3,280,500 |
| 2002 | 622 | 640 | 488 | 540 | -81 | -13.0 | 1,828,000 |
| 2001 | 875 | 940 | 575 | 621 | -214 | -25.6 | 2,184,000 |
| 2000 | 794 | 1,100 | 690 | 835 | +43 | +5.4 | 2,512,000 |
| 1999 | 620 | 1,340 | 578 | 792 | +190 | +31.6 | 4,202,000 |
| 1998 | 490 | 711 | 440 | 602 | +109 | +22.1 | 713,000 |
| 1997 | 850 | 850 | 484 | 493 | -357 | -42.0 | 1,285,000 |
| 1996 | 1,281 | 1,290 | 840 | 850 | -431 | -33.7 | 2,922,301 |
| 1995 | 1,290 | 1,318 | 759 | 1,281 | -18 | -1.4 | 3,339,603 |
| 1994 | 1,628 | 2,281 | 1,245 | 1,299 | -329 | -20.2 | 2,920,284 |
▶︎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