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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,200 | 4,330 | 4,165 | 4,315 | +155 | +3.7 | 1,304,300 |
| 12/30 | 4,285 | 4,310 | 4,145 | 4,160 | -125 | -2.9 | 806,500 |
| 12/24 | 4,270 | 4,330 | 4,215 | 4,285 | -20 | -0.5 | 1,277,400 |
| 12/17 | 4,205 | 4,330 | 4,135 | 4,305 | +140 | +3.4 | 1,724,100 |
| 12/10 | 4,035 | 4,295 | 4,030 | 4,165 | +60 | +1.5 | 2,239,200 |
| 12/3 | 4,105 | 4,125 | 3,895 | 4,105 | -100 | -2.4 | 3,502,900 |
| 11/26 | 4,450 | 4,450 | 4,145 | 4,205 | -285 | -6.4 | 1,836,000 |
| 11/19 | 4,455 | 4,600 | 4,435 | 4,490 | +15 | +0.3 | 1,898,900 |
| 11/12 | 4,375 | 4,585 | 4,280 | 4,475 | +115 | +2.6 | 3,272,300 |
| 11/5 | 4,485 | 4,500 | 4,290 | 4,360 | -55 | -1.3 | 2,152,700 |
| 10/29 | 4,430 | 4,520 | 4,335 | 4,415 | 0 | 0.0 | 2,073,500 |
| 10/22 | 4,525 | 4,540 | 4,340 | 4,415 | -145 | -3.2 | 2,806,800 |
| 10/15 | 4,565 | 4,705 | 4,525 | 4,560 | -75 | -1.6 | 2,814,800 |
| 10/8 | 4,605 | 4,720 | 4,530 | 4,635 | +45 | +1.0 | 3,073,400 |
| 10/1 | 4,875 | 4,875 | 4,565 | 4,590 | -260 | -5.4 | 3,700,900 |
| 9/24 | 4,890 | 4,925 | 4,780 | 4,850 | -40 | -0.8 | 2,089,400 |
| 9/17 | 4,695 | 4,895 | 4,655 | 4,890 | +190 | +4.0 | 3,116,400 |
| 9/10 | 4,580 | 4,720 | 4,520 | 4,700 | +170 | +3.8 | 2,846,400 |
| 9/3 | 4,280 | 4,610 | 4,260 | 4,530 | +265 | +6.2 | 3,418,200 |
| 8/27 | 4,325 | 4,350 | 4,200 | 4,265 | -35 | -0.8 | 2,342,800 |
| 8/20 | 4,220 | 4,320 | 4,175 | 4,300 | +20 | +0.5 | 4,254,000 |
| 8/13 | 3,845 | 4,400 | 3,825 | 4,280 | +420 | +10.9 | 4,111,000 |
| 8/6 | 3,890 | 3,950 | 3,810 | 3,860 | +25 | +0.7 | 2,269,900 |
| 7/30 | 4,010 | 4,070 | 3,820 | 3,835 | -110 | -2.8 | 2,843,700 |
| 7/21 | 4,110 | 4,120 | 3,885 | 3,945 | -180 | -4.4 | 1,843,400 |
| 7/16 | 4,210 | 4,250 | 4,125 | 4,125 | -20 | -0.5 | 2,218,100 |
| 7/9 | 4,250 | 4,305 | 4,095 | 4,145 | -140 | -3.3 | 2,276,600 |
| 7/2 | 4,205 | 4,370 | 4,115 | 4,285 | +75 | +1.8 | 2,712,900 |
| 6/25 | 4,165 | 4,240 | 4,100 | 4,210 | 0 | 0.0 | 2,465,300 |
| 6/18 | 4,275 | 4,320 | 4,205 | 4,210 | -35 | -0.8 | 2,419,000 |
▶︎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
