！決算発表予定日 2024/05/13
2587東証P貸借
業種 食料品
サントリー食品インターナショナル 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 |
|---|---|
| 5,510 (23/05/22) | 4,307 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,268 (24/04/09) | 4,525 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,150 | 5,170 | 5,066 | 5,132 | +6 | +0.1 | 1,492,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,077 | 5,268 | 4,976 | 5,126 | +87 | +1.7 | 13,432,000 |
| 24/03 | 4,920 | 5,253 | 4,648 | 5,039 | +117 | +2.4 | 14,751,500 |
| 24/02 | 4,800 | 5,197 | 4,525 | 4,922 | +90 | +1.9 | 21,052,600 |
| 24/01 | 4,700 | 5,035 | 4,655 | 4,832 | +182 | +3.9 | 10,722,200 |
| 23/12 | 4,730 | 4,804 | 4,522 | 4,650 | +2 | +0.0 | 12,035,900 |
| 23/11 | 4,548 | 4,807 | 4,531 | 4,648 | +170 | +3.8 | 12,688,100 |
| 23/10 | 4,538 | 4,593 | 4,307 | 4,478 | -72 | -1.6 | 13,470,500 |
| 23/09 | 4,665 | 4,855 | 4,545 | 4,550 | -164 | -3.5 | 11,301,500 |
| 23/08 | 5,090 | 5,116 | 4,570 | 4,714 | -347 | -6.9 | 16,457,300 |
| 23/07 | 5,217 | 5,259 | 4,895 | 5,061 | -151 | -2.9 | 9,088,400 |
| 23/06 | 5,210 | 5,460 | 5,180 | 5,212 | +82 | +1.6 | 13,030,600 |
| 23/05 | 5,140 | 5,510 | 4,975 | 5,130 | +20 | +0.4 | 16,329,400 |
| 23/04 | 4,945 | 5,120 | 4,900 | 5,110 | +175 | +3.6 | 8,422,600 |
| 23/03 | 4,825 | 4,980 | 4,680 | 4,935 | +155 | +3.2 | 11,275,700 |
| 23/02 | 4,400 | 4,845 | 4,320 | 4,780 | +400 | +9.1 | 14,259,900 |
| 23/01 | 4,490 | 4,490 | 4,240 | 4,380 | -120 | -2.7 | 10,980,400 |
| 22/12 | 4,595 | 4,655 | 4,370 | 4,500 | -165 | -3.5 | 14,525,000 |
| 22/11 | 5,020 | 5,270 | 4,395 | 4,665 | -315 | -6.3 | 18,565,500 |
| 22/10 | 5,110 | 5,230 | 4,880 | 4,980 | -150 | -2.9 | 13,463,700 |
| 22/09 | 5,100 | 5,240 | 4,945 | 5,130 | +30 | +0.6 | 9,545,900 |
| 22/08 | 5,260 | 5,350 | 4,850 | 5,100 | -150 | -2.9 | 10,625,700 |
| 22/07 | 5,230 | 5,310 | 5,020 | 5,250 | +120 | +2.3 | 13,047,000 |
| 22/06 | 4,885 | 5,350 | 4,645 | 5,130 | +315 | +6.5 | 13,968,700 |
| 22/05 | 5,100 | 5,220 | 4,710 | 4,815 | -315 | -6.1 | 15,270,000 |
| 22/04 | 4,600 | 5,170 | 4,575 | 5,130 | +470 | +10.1 | 11,380,400 |
| 22/03 | 4,670 | 4,805 | 4,425 | 4,660 | +60 | +1.3 | 13,537,400 |
| 22/02 | 4,465 | 4,720 | 4,335 | 4,600 | +190 | +4.3 | 12,292,300 |
| 22/01 | 4,200 | 4,465 | 4,165 | 4,410 | +250 | +6.0 | 7,759,600 |
| 21/12 | 3,950 | 4,330 | 3,895 | 4,160 | +155 | +3.9 | 7,624,000 |
| 21/11 | 4,485 | 4,600 | 4,000 | 4,005 | -410 | -9.3 | 11,086,000 |
▶︎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