2694東証S貸借
業種 小売業
焼肉坂井ホールディングス 株価時系列データ
PTS
70.6
円
(23:44)
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 |
|---|---|
| 95 (24/03/21) | 68 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 95 (24/03/21) | 68 (24/08/05) |
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 | 70 | 72 | 70 | 71 | +1 | +1.4 | 10,981,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 73 | 74 | 70 | 70 | -4 | -5.4 | 10,434,600 |
| 24/09 | 77 | 77 | 73 | 74 | -1 | -1.3 | 7,381,400 |
| 24/08 | 76 | 77 | 68 | 75 | -2 | -2.6 | 11,762,200 |
| 24/07 | 77 | 79 | 76 | 77 | +1 | +1.3 | 10,335,900 |
| 24/06 | 76 | 77 | 75 | 76 | +1 | +1.3 | 8,213,000 |
| 24/05 | 76 | 78 | 75 | 75 | -1 | -1.3 | 7,866,900 |
| 24/04 | 85 | 86 | 75 | 76 | -9 | -10.6 | 11,875,400 |
| 24/03 | 85 | 95 | 83 | 85 | +1 | +1.2 | 14,824,100 |
| 24/02 | 77 | 88 | 76 | 84 | +8 | +10.5 | 9,060,900 |
| 24/01 | 73 | 78 | 73 | 76 | +2 | +2.7 | 9,098,700 |
| 23/12 | 74 | 75 | 73 | 74 | -1 | -1.3 | 6,553,600 |
| 23/11 | 72 | 75 | 72 | 75 | +3 | +4.2 | 4,861,900 |
| 23/10 | 73 | 74 | 71 | 72 | -1 | -1.4 | 5,284,000 |
| 23/09 | 74 | 76 | 72 | 73 | -1 | -1.4 | 5,692,800 |
| 23/08 | 72 | 74 | 71 | 74 | +3 | +4.2 | 5,552,200 |
| 23/07 | 71 | 72 | 70 | 71 | 0 | 0.0 | 5,365,900 |
| 23/06 | 70 | 72 | 70 | 71 | 0 | 0.0 | 5,913,900 |
| 23/05 | 71 | 72 | 70 | 71 | 0 | 0.0 | 5,344,500 |
| 23/04 | 72 | 74 | 71 | 71 | -2 | -2.7 | 3,747,100 |
| 23/03 | 74 | 77 | 72 | 73 | -2 | -2.7 | 6,099,200 |
| 23/02 | 74 | 77 | 72 | 75 | +1 | +1.4 | 5,787,500 |
| 23/01 | 70 | 75 | 69 | 74 | +4 | +5.7 | 5,603,100 |
| 22/12 | 70 | 71 | 69 | 70 | +1 | +1.5 | 4,079,100 |
| 22/11 | 68 | 70 | 68 | 69 | 0 | 0.0 | 4,144,900 |
| 22/10 | 69 | 70 | 68 | 69 | 0 | 0.0 | 2,681,200 |
| 22/09 | 71 | 72 | 69 | 69 | -3 | -4.2 | 2,845,800 |
| 22/08 | 68 | 72 | 68 | 72 | +4 | +5.9 | 4,915,000 |
| 22/07 | 66 | 69 | 65 | 68 | +2 | +3.0 | 3,785,400 |
| 22/06 | 65 | 67 | 64 | 66 | +1 | +1.5 | 4,612,400 |
| 22/05 | 64 | 65 | 63 | 65 | 0 | 0.0 | 3,101,800 |
▶︎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
