2296東証P貸借
業種 食料品
伊藤ハム米久ホールディングス 株価時系列データ
PTS
3,792
円
(11:22)
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 |
|---|---|
| 4,490 (24/07/18) | 3,575 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,490 (24/07/18) | 3,575 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,805 | 3,820 | 3,790 | 3,790 | +15 | +0.4 | 16,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,790 | 3,805 | 3,760 | 3,775 | -15 | -0.4 | 69,100 |
| 2/13 | 3,795 | 3,800 | 3,770 | 3,790 | +35 | +0.9 | 45,600 |
| 2/12 | 3,790 | 3,790 | 3,740 | 3,755 | -10 | -0.3 | 65,500 |
| 2/10 | 3,780 | 3,780 | 3,750 | 3,765 | +5 | +0.1 | 53,700 |
| 2/7 | 3,735 | 3,780 | 3,720 | 3,760 | 0 | 0.0 | 99,000 |
| 2/6 | 3,770 | 3,830 | 3,725 | 3,760 | -20 | -0.5 | 184,800 |
| 2/5 | 3,805 | 3,810 | 3,775 | 3,780 | 0 | 0.0 | 59,400 |
| 2/4 | 3,820 | 3,835 | 3,780 | 3,780 | -40 | -1.1 | 92,500 |
| 2/3 | 3,860 | 3,860 | 3,810 | 3,820 | -45 | -1.2 | 91,500 |
| 1/31 | 3,880 | 3,880 | 3,850 | 3,865 | -5 | -0.1 | 40,600 |
| 1/30 | 3,845 | 3,880 | 3,845 | 3,870 | +25 | +0.7 | 33,800 |
| 1/29 | 3,855 | 3,865 | 3,840 | 3,845 | -10 | -0.3 | 31,700 |
| 1/28 | 3,835 | 3,885 | 3,835 | 3,855 | +20 | +0.5 | 46,300 |
| 1/27 | 3,815 | 3,835 | 3,795 | 3,835 | +55 | +1.5 | 44,800 |
| 1/24 | 3,800 | 3,820 | 3,780 | 3,780 | -10 | -0.3 | 51,100 |
| 1/23 | 3,825 | 3,825 | 3,780 | 3,790 | -20 | -0.5 | 50,000 |
| 1/22 | 3,810 | 3,825 | 3,805 | 3,810 | +15 | +0.4 | 53,300 |
| 1/21 | 3,825 | 3,825 | 3,790 | 3,795 | -20 | -0.5 | 42,300 |
| 1/20 | 3,805 | 3,815 | 3,785 | 3,815 | +30 | +0.8 | 37,500 |
| 1/17 | 3,780 | 3,800 | 3,750 | 3,785 | +5 | +0.1 | 83,400 |
| 1/16 | 3,830 | 3,830 | 3,780 | 3,780 | -10 | -0.3 | 66,500 |
| 1/15 | 3,785 | 3,795 | 3,775 | 3,790 | +10 | +0.3 | 54,400 |
| 1/14 | 3,815 | 3,830 | 3,760 | 3,780 | -10 | -0.3 | 85,200 |
| 1/10 | 3,810 | 3,815 | 3,785 | 3,790 | -20 | -0.5 | 68,100 |
| 1/9 | 3,825 | 3,830 | 3,810 | 3,810 | -10 | -0.3 | 46,900 |
| 1/8 | 3,870 | 3,875 | 3,820 | 3,820 | -55 | -1.4 | 92,400 |
| 1/7 | 3,945 | 3,945 | 3,875 | 3,875 | -60 | -1.5 | 91,600 |
| 1/6 | 3,990 | 3,990 | 3,935 | 3,935 | -25 | -0.6 | 69,700 |
| 12/30 | 3,985 | 3,985 | 3,950 | 3,960 | -10 | -0.3 | 53,500 |
| 12/27 | 3,975 | 3,975 | 3,940 | 3,970 | +20 | +0.5 | 39,500 |
▶︎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
