！決算発表予定日 2024/05/08
2700東証S信用
業種 卸売業
木徳神糧 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,170 (23/09/22) | 4,280 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,040 (24/02/15) | 5,040 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,560 | 5,560 | 5,560 | 5,560 | 0 | 0.0 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,480 | 5,600 | 5,480 | 5,560 | +80 | +1.5 | 3,000 |
| 4/26 | 5,580 | 5,890 | 5,450 | 5,480 | -90 | -1.6 | 14,200 |
| 4/19 | 5,430 | 5,680 | 5,430 | 5,570 | +140 | +2.6 | 12,800 |
| 4/12 | 5,360 | 5,440 | 5,280 | 5,430 | +120 | +2.3 | 3,700 |
| 4/5 | 5,370 | 5,510 | 5,310 | 5,310 | -50 | -0.9 | 11,000 |
| 3/29 | 5,190 | 5,480 | 5,150 | 5,360 | +170 | +3.3 | 11,400 |
| 3/22 | 5,120 | 5,190 | 5,100 | 5,190 | +20 | +0.4 | 3,700 |
| 3/15 | 5,140 | 5,210 | 5,070 | 5,170 | -60 | -1.2 | 9,700 |
| 3/8 | 5,140 | 5,270 | 5,120 | 5,230 | +70 | +1.4 | 13,200 |
| 3/1 | 5,160 | 5,240 | 5,050 | 5,160 | 0 | 0.0 | 16,600 |
| 2/22 | 5,220 | 5,270 | 5,050 | 5,160 | -60 | -1.2 | 28,400 |
| 2/16 | 5,550 | 6,040 | 5,040 | 5,220 | -320 | -5.8 | 75,700 |
| 2/9 | 5,560 | 5,660 | 5,470 | 5,540 | -10 | -0.2 | 9,300 |
| 2/2 | 5,440 | 5,560 | 5,410 | 5,550 | +80 | +1.5 | 11,600 |
| 1/26 | 5,370 | 5,490 | 5,370 | 5,470 | +70 | +1.3 | 7,900 |
| 1/19 | 5,370 | 5,480 | 5,300 | 5,400 | +30 | +0.6 | 8,400 |
| 1/12 | 5,360 | 5,400 | 5,150 | 5,370 | +10 | +0.2 | 14,100 |
| 1/5 | 5,420 | 5,500 | 5,280 | 5,360 | -90 | -1.7 | 3,400 |
| 12/29 | 5,610 | 5,740 | 5,450 | 5,450 | -10 | -0.2 | 19,400 |
| 12/22 | 5,460 | 5,530 | 5,240 | 5,460 | 0 | 0.0 | 8,500 |
| 12/15 | 5,790 | 5,900 | 5,440 | 5,460 | -280 | -4.9 | 13,700 |
| 12/8 | 5,630 | 5,890 | 5,480 | 5,740 | +180 | +3.2 | 14,800 |
| 12/1 | 5,480 | 5,600 | 5,430 | 5,560 | +140 | +2.6 | 12,600 |
| 11/24 | 5,390 | 5,430 | 5,260 | 5,420 | +80 | +1.5 | 8,400 |
| 11/17 | 5,480 | 5,540 | 5,240 | 5,340 | -140 | -2.6 | 17,300 |
| 11/10 | 5,390 | 5,690 | 5,280 | 5,480 | -290 | -5.0 | 37,600 |
| 11/2 | 5,420 | 5,900 | 5,350 | 5,770 | +350 | +6.5 | 32,100 |
| 10/27 | 5,140 | 5,490 | 4,870 | 5,420 | +290 | +5.7 | 28,000 |
| 10/20 | 5,280 | 5,330 | 5,120 | 5,130 | -190 | -3.6 | 13,700 |
| 10/13 | 5,380 | 5,590 | 5,280 | 5,320 | -20 | -0.4 | 18,400 |
▶︎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