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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 5,111 | 5,129 | 5,015 | 5,093 | +26 | +0.5 | 3,450,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,260 | 5,350 | 5,000 | 5,090 | -160 | -3.1 | 2,437,300 |
| 7/29 | 5,180 | 5,300 | 5,110 | 5,250 | +70 | +1.4 | 4,939,600 |
| 7/22 | 5,140 | 5,200 | 5,070 | 5,180 | 0 | 0.0 | 1,971,100 |
| 7/15 | 5,150 | 5,310 | 5,150 | 5,180 | +80 | +1.6 | 2,707,500 |
| 7/8 | 5,160 | 5,200 | 5,020 | 5,100 | -10 | -0.2 | 2,683,400 |
| 7/1 | 5,130 | 5,350 | 5,090 | 5,110 | +30 | +0.6 | 3,668,700 |
| 6/24 | 4,770 | 5,090 | 4,750 | 5,080 | +315 | +6.6 | 3,599,300 |
| 6/17 | 4,800 | 4,885 | 4,645 | 4,765 | -85 | -1.8 | 2,955,900 |
| 6/10 | 4,915 | 4,980 | 4,850 | 4,850 | -85 | -1.7 | 2,513,000 |
| 6/3 | 4,925 | 4,970 | 4,795 | 4,935 | +30 | +0.6 | 5,062,600 |
| 5/27 | 5,100 | 5,140 | 4,865 | 4,905 | -165 | -3.3 | 2,790,300 |
| 5/20 | 5,100 | 5,220 | 4,925 | 5,070 | +195 | +4.0 | 4,006,400 |
| 5/13 | 5,160 | 5,180 | 4,710 | 4,875 | -295 | -5.7 | 4,218,800 |
| 5/6 | 5,100 | 5,180 | 5,020 | 5,170 | +40 | +0.8 | 1,169,100 |
| 4/28 | 4,890 | 5,170 | 4,875 | 5,130 | +180 | +3.6 | 4,317,200 |
| 4/22 | 4,850 | 4,980 | 4,745 | 4,950 | +125 | +2.6 | 2,066,700 |
| 4/15 | 4,705 | 4,840 | 4,705 | 4,825 | +120 | +2.6 | 2,289,700 |
| 4/8 | 4,705 | 4,755 | 4,575 | 4,705 | +10 | +0.2 | 2,289,500 |
| 4/1 | 4,715 | 4,795 | 4,600 | 4,695 | -20 | -0.4 | 2,392,000 |
| 3/25 | 4,710 | 4,755 | 4,630 | 4,715 | +70 | +1.5 | 1,799,900 |
| 3/18 | 4,560 | 4,720 | 4,495 | 4,645 | +155 | +3.5 | 3,176,800 |
| 3/11 | 4,665 | 4,690 | 4,425 | 4,490 | -185 | -4.0 | 3,737,800 |
| 3/4 | 4,520 | 4,805 | 4,475 | 4,675 | +155 | +3.4 | 3,682,300 |
| 2/25 | 4,615 | 4,720 | 4,500 | 4,520 | -145 | -3.1 | 2,330,400 |
| 2/18 | 4,585 | 4,695 | 4,335 | 4,665 | +40 | +0.9 | 4,889,000 |
| 2/10 | 4,430 | 4,660 | 4,415 | 4,625 | +155 | +3.5 | 2,273,200 |
| 2/4 | 4,420 | 4,545 | 4,350 | 4,470 | +50 | +1.1 | 2,373,200 |
| 1/28 | 4,420 | 4,465 | 4,310 | 4,420 | +30 | +0.7 | 2,285,100 |
| 1/21 | 4,240 | 4,405 | 4,180 | 4,390 | +115 | +2.7 | 2,010,300 |
| 1/14 | 4,340 | 4,410 | 4,195 | 4,275 | -40 | -0.9 | 1,752,300 |
▶︎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
