！決算発表予定日 2024/05/02
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
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 |
|---|---|
| 4,290 (24/03/21) | 3,475 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,290 (24/03/21) | 3,865 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,040 | 4,170 | 3,960 | 4,070 | +60 | +1.5 | 834,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,110 | 4,290 | 3,965 | 4,010 | -100 | -2.4 | 2,182,300 |
| 24/02 | 4,140 | 4,245 | 4,065 | 4,110 | -30 | -0.7 | 1,349,400 |
| 24/01 | 3,895 | 4,150 | 3,865 | 4,140 | +285 | +7.4 | 1,339,200 |
| 23/12 | 3,970 | 3,985 | 3,715 | 3,855 | -95 | -2.4 | 1,680,400 |
| 23/11 | 4,195 | 4,255 | 3,885 | 3,950 | -215 | -5.2 | 1,568,500 |
| 23/10 | 4,050 | 4,170 | 3,905 | 4,165 | +115 | +2.8 | 1,594,000 |
| 23/09 | 4,045 | 4,230 | 3,980 | 4,050 | 0 | 0.0 | 1,809,440 |
| 23/08 | 3,620 | 4,140 | 3,555 | 4,050 | +440 | +12.2 | 2,117,580 |
| 23/07 | 3,630 | 3,640 | 3,555 | 3,610 | -10 | -0.3 | 1,349,060 |
| 23/06 | 3,500 | 3,660 | 3,500 | 3,620 | +125 | +3.6 | 1,781,880 |
| 23/05 | 3,725 | 3,840 | 3,475 | 3,495 | -230 | -6.2 | 1,892,700 |
| 23/04 | 3,515 | 3,725 | 3,475 | 3,725 | +225 | +6.4 | 1,427,580 |
| 23/03 | 3,565 | 3,710 | 3,480 | 3,500 | -70 | -2.0 | 2,114,620 |
| 23/02 | 3,555 | 3,655 | 3,450 | 3,570 | +5 | +0.1 | 1,418,520 |
| 23/01 | 3,500 | 3,570 | 3,365 | 3,565 | +60 | +1.7 | 1,340,020 |
| 22/12 | 3,395 | 3,545 | 3,340 | 3,505 | +85 | +2.5 | 1,666,080 |
| 22/11 | 3,340 | 3,500 | 3,305 | 3,420 | +95 | +2.9 | 1,807,780 |
| 22/10 | 3,335 | 3,415 | 3,275 | 3,325 | -5 | -0.2 | 1,624,660 |
| 22/09 | 3,350 | 3,375 | 3,265 | 3,330 | -40 | -1.2 | 1,580,220 |
| 22/08 | 3,345 | 3,415 | 3,290 | 3,370 | +40 | +1.2 | 1,632,940 |
| 22/07 | 3,480 | 3,495 | 3,330 | 3,330 | -125 | -3.6 | 1,567,760 |
| 22/06 | 3,245 | 3,485 | 3,235 | 3,455 | +250 | +7.8 | 2,415,080 |
| 22/05 | 3,250 | 3,370 | 3,190 | 3,205 | -70 | -2.1 | 1,830,940 |
| 22/04 | 3,235 | 3,320 | 3,140 | 3,275 | +30 | +0.9 | 1,633,140 |
| 22/03 | 3,445 | 3,535 | 3,245 | 3,245 | -210 | -6.1 | 2,827,300 |
| 22/02 | 3,360 | 3,475 | 3,290 | 3,455 | +95 | +2.8 | 1,699,780 |
| 22/01 | 3,340 | 3,390 | 3,280 | 3,360 | +70 | +2.1 | 1,458,720 |
| 21/12 | 3,195 | 3,320 | 3,155 | 3,290 | +80 | +2.5 | 1,549,580 |
| 21/11 | 3,540 | 3,545 | 3,195 | 3,210 | -255 | -7.4 | 1,552,780 |
| 21/10 | 3,640 | 3,675 | 3,440 | 3,465 | -195 | -5.3 | 1,056,100 |
▶︎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