！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,055 | 4,115 | 4,035 | 4,090 | +80 | +2.0 | 287,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,110 | 4,140 | 3,975 | 4,010 | -125 | -3.0 | 242,000 |
| 4/12 | 4,105 | 4,170 | 4,095 | 4,135 | +25 | +0.6 | 221,300 |
| 4/5 | 4,040 | 4,150 | 3,960 | 4,110 | +100 | +2.5 | 471,700 |
| 3/29 | 4,240 | 4,275 | 3,965 | 4,010 | -255 | -6.0 | 840,200 |
| 3/22 | 4,225 | 4,290 | 4,175 | 4,265 | +85 | +2.0 | 341,100 |
| 3/15 | 4,170 | 4,280 | 4,120 | 4,180 | +10 | +0.2 | 520,600 |
| 3/8 | 4,135 | 4,205 | 4,095 | 4,170 | +40 | +1.0 | 413,500 |
| 3/1 | 4,170 | 4,185 | 4,095 | 4,130 | -30 | -0.7 | 308,100 |
| 2/22 | 4,140 | 4,245 | 4,120 | 4,160 | +35 | +0.9 | 274,500 |
| 2/16 | 4,135 | 4,165 | 4,065 | 4,125 | +25 | +0.6 | 267,500 |
| 2/9 | 4,155 | 4,225 | 4,095 | 4,100 | -45 | -1.1 | 434,100 |
| 2/2 | 4,125 | 4,175 | 4,095 | 4,145 | +65 | +1.6 | 318,700 |
| 1/26 | 4,040 | 4,140 | 4,035 | 4,080 | +55 | +1.4 | 340,600 |
| 1/19 | 4,040 | 4,095 | 4,020 | 4,025 | -15 | -0.4 | 258,400 |
| 1/12 | 3,950 | 4,095 | 3,930 | 4,040 | +115 | +2.9 | 394,400 |
| 1/5 | 3,895 | 3,950 | 3,865 | 3,925 | +70 | +1.8 | 159,200 |
| 12/29 | 3,820 | 3,870 | 3,770 | 3,855 | +55 | +1.5 | 336,800 |
| 12/22 | 3,745 | 3,805 | 3,715 | 3,800 | +35 | +0.9 | 377,000 |
| 12/15 | 3,870 | 3,905 | 3,765 | 3,765 | -105 | -2.7 | 513,500 |
| 12/8 | 3,935 | 3,955 | 3,860 | 3,870 | -80 | -2.0 | 375,000 |
| 12/1 | 3,960 | 3,985 | 3,900 | 3,950 | -10 | -0.3 | 311,800 |
| 11/24 | 3,950 | 3,970 | 3,885 | 3,960 | +10 | +0.3 | 204,400 |
| 11/17 | 3,970 | 3,995 | 3,895 | 3,950 | -15 | -0.4 | 350,000 |
| 11/10 | 4,100 | 4,110 | 3,925 | 3,965 | -130 | -3.2 | 474,400 |
| 11/2 | 4,050 | 4,255 | 4,035 | 4,095 | -25 | -0.6 | 463,900 |
| 10/27 | 4,005 | 4,120 | 3,975 | 4,120 | +100 | +2.5 | 309,800 |
| 10/20 | 3,995 | 4,060 | 3,905 | 4,020 | 0 | 0.0 | 279,400 |
| 10/13 | 4,010 | 4,095 | 3,980 | 4,020 | +15 | +0.4 | 339,400 |
| 10/6 | 4,050 | 4,105 | 3,905 | 4,005 | -45 | -1.1 | 507,500 |
| 9/29 | 4,125 | 4,230 | 4,025 | 4,050 | -65 | -1.6 | 546,120 |
▶︎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