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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,111 | 5,116 | 5,025 | 5,062 | -5 | -0.1 | 2,180,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,068 | 5,214 | 4,992 | 5,039 | +21 | +0.4 | 3,127,400 |
| 4/19 | 5,182 | 5,199 | 4,976 | 5,018 | -174 | -3.4 | 2,981,500 |
| 4/12 | 5,189 | 5,268 | 5,090 | 5,192 | -8 | -0.2 | 2,583,600 |
| 4/5 | 5,077 | 5,244 | 5,051 | 5,200 | +161 | +3.2 | 3,920,700 |
| 3/29 | 5,235 | 5,253 | 5,037 | 5,039 | -168 | -3.2 | 3,875,000 |
| 3/22 | 4,830 | 5,214 | 4,815 | 5,207 | +423 | +8.8 | 3,819,000 |
| 3/15 | 4,804 | 4,833 | 4,648 | 4,784 | -44 | -0.9 | 3,259,700 |
| 3/8 | 4,880 | 4,893 | 4,714 | 4,828 | -52 | -1.1 | 3,150,700 |
| 3/1 | 5,110 | 5,174 | 4,845 | 4,880 | -250 | -4.9 | 4,382,700 |
| 2/22 | 4,662 | 5,197 | 4,646 | 5,130 | +490 | +10.6 | 5,494,000 |
| 2/16 | 4,954 | 5,029 | 4,525 | 4,640 | -310 | -6.3 | 6,967,600 |
| 2/9 | 4,885 | 4,982 | 4,872 | 4,950 | +75 | +1.5 | 3,746,600 |
| 2/2 | 4,808 | 4,930 | 4,791 | 4,875 | +91 | +1.9 | 2,326,200 |
| 1/26 | 4,938 | 4,997 | 4,765 | 4,784 | -88 | -1.8 | 2,518,700 |
| 1/19 | 4,920 | 5,035 | 4,812 | 4,872 | -4 | -0.1 | 3,349,300 |
| 1/12 | 4,720 | 4,880 | 4,679 | 4,876 | +159 | +3.4 | 2,277,100 |
| 1/5 | 4,700 | 4,784 | 4,655 | 4,717 | +67 | +1.4 | 1,359,700 |
| 12/29 | 4,700 | 4,730 | 4,607 | 4,650 | -16 | -0.3 | 2,200,700 |
| 12/22 | 4,600 | 4,749 | 4,561 | 4,666 | +33 | +0.7 | 2,880,500 |
| 12/15 | 4,566 | 4,804 | 4,558 | 4,633 | +67 | +1.5 | 3,645,600 |
| 12/8 | 4,605 | 4,633 | 4,522 | 4,566 | -95 | -2.0 | 2,734,200 |
| 12/1 | 4,645 | 4,732 | 4,572 | 4,661 | +36 | +0.8 | 3,868,600 |
| 11/24 | 4,781 | 4,807 | 4,597 | 4,625 | -155 | -3.2 | 2,231,600 |
| 11/17 | 4,740 | 4,790 | 4,623 | 4,780 | +101 | +2.2 | 3,196,500 |
| 11/10 | 4,649 | 4,697 | 4,561 | 4,679 | +80 | +1.7 | 2,845,200 |
| 11/2 | 4,425 | 4,604 | 4,394 | 4,599 | +104 | +2.3 | 2,429,400 |
| 10/27 | 4,373 | 4,498 | 4,307 | 4,495 | +117 | +2.7 | 2,892,500 |
| 10/20 | 4,470 | 4,473 | 4,350 | 4,378 | -56 | -1.3 | 3,022,600 |
| 10/13 | 4,562 | 4,593 | 4,396 | 4,434 | -111 | -2.4 | 3,493,100 |
| 10/6 | 4,538 | 4,576 | 4,421 | 4,545 | -5 | -0.1 | 2,754,000 |
▶︎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
