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 |
|---|---|
| 5,897 (24/06/25) | 4,522 (23/12/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,897 (24/06/25) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,088 | 5,349 | 4,982 | 5,062 | -103 | -2.0 | 14,573,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,750 | 5,030 | 4,620 | 4,985 | +295 | +6.3 | 7,712,700 |
| 17/03 | 4,735 | 4,880 | 4,635 | 4,690 | -20 | -0.4 | 10,924,000 |
| 17/02 | 4,750 | 4,835 | 4,520 | 4,710 | -85 | -1.8 | 9,573,800 |
| 17/01 | 4,900 | 5,000 | 4,695 | 4,795 | -60 | -1.2 | 6,697,400 |
| 16/12 | 4,900 | 4,945 | 4,570 | 4,855 | -40 | -0.8 | 8,760,100 |
| 16/11 | 4,580 | 4,950 | 4,470 | 4,895 | +300 | +6.5 | 10,393,300 |
| 16/10 | 4,400 | 4,630 | 4,315 | 4,595 | +245 | +5.6 | 7,460,600 |
| 16/09 | 4,010 | 4,500 | 4,010 | 4,350 | +245 | +6.0 | 9,315,500 |
| 16/08 | 4,430 | 4,750 | 4,060 | 4,105 | -370 | -8.3 | 15,597,100 |
| 16/07 | 4,725 | 4,835 | 4,410 | 4,475 | -145 | -3.1 | 11,364,800 |
| 16/06 | 5,190 | 5,230 | 4,315 | 4,620 | -610 | -11.7 | 12,246,200 |
| 16/05 | 4,655 | 5,380 | 4,655 | 5,230 | +440 | +9.2 | 10,294,700 |
| 16/04 | 5,080 | 5,090 | 4,645 | 4,790 | -280 | -5.5 | 12,581,300 |
| 16/03 | 4,765 | 5,170 | 4,635 | 5,070 | +285 | +6.0 | 14,142,400 |
| 16/02 | 5,690 | 5,810 | 4,405 | 4,785 | -735 | -13.3 | 19,591,500 |
| 16/01 | 5,310 | 5,590 | 4,815 | 5,520 | +200 | +3.8 | 15,695,300 |
| 15/12 | 4,830 | 5,470 | 4,795 | 5,320 | +515 | +10.7 | 12,815,600 |
| 15/11 | 4,840 | 4,980 | 4,740 | 4,805 | -105 | -2.1 | 8,953,600 |
| 15/10 | 4,600 | 4,940 | 4,450 | 4,910 | +325 | +7.1 | 11,302,900 |
| 15/09 | 5,150 | 5,150 | 4,360 | 4,585 | -545 | -10.6 | 16,713,200 |
| 15/08 | 5,260 | 5,770 | 4,740 | 5,130 | -110 | -2.1 | 17,697,500 |
| 15/07 | 4,890 | 5,370 | 4,710 | 5,240 | +365 | +7.5 | 16,369,600 |
| 15/06 | 5,180 | 5,230 | 4,840 | 4,875 | -305 | -5.9 | 10,512,900 |
| 15/05 | 5,090 | 5,320 | 5,000 | 5,180 | +70 | +1.4 | 9,977,400 |
| 15/04 | 5,050 | 5,460 | 5,000 | 5,110 | -40 | -0.8 | 11,932,700 |
| 15/03 | 4,510 | 5,270 | 4,505 | 5,150 | +660 | +14.7 | 15,772,400 |
| 15/02 | 4,140 | 4,515 | 3,985 | 4,490 | +345 | +8.3 | 10,707,700 |
| 15/01 | 4,125 | 4,255 | 3,905 | 4,145 | -25 | -0.6 | 10,791,500 |
| 14/12 | 4,200 | 4,395 | 4,010 | 4,170 | -20 | -0.5 | 9,801,100 |
| 14/11 | 4,000 | 4,380 | 3,920 | 4,190 | +215 | +5.4 | 17,102,300 |
▶︎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
