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 |
|---|---|
| 6,130 (24/08/21) | 5,040 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,130 (24/08/21) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,630 | 5,690 | 5,630 | 5,690 | +90 | +1.6 | 2,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 6,010 | 6,010 | 5,550 | 5,660 | -440 | -7.2 | 29,600 |
| 9/22 | 5,740 | 6,170 | 5,370 | 6,100 | +410 | +7.2 | 92,100 |
| 9/15 | 5,250 | 5,810 | 5,130 | 5,690 | +440 | +8.4 | 24,200 |
| 9/8 | 5,150 | 5,250 | 4,965 | 5,250 | +110 | +2.1 | 17,300 |
| 9/1 | 5,030 | 5,180 | 4,900 | 5,140 | +170 | +3.4 | 15,300 |
| 8/25 | 4,770 | 5,080 | 4,755 | 4,970 | +270 | +5.7 | 21,800 |
| 8/18 | 4,790 | 4,810 | 4,645 | 4,700 | -90 | -1.9 | 12,000 |
| 8/10 | 4,720 | 4,955 | 4,670 | 4,790 | +125 | +2.7 | 21,400 |
| 8/4 | 4,580 | 4,665 | 4,470 | 4,665 | +135 | +3.0 | 15,300 |
| 7/28 | 4,455 | 4,670 | 4,430 | 4,530 | +120 | +2.7 | 22,100 |
| 7/21 | 4,315 | 4,440 | 4,305 | 4,410 | +125 | +2.9 | 9,900 |
| 7/14 | 4,295 | 4,350 | 4,280 | 4,285 | -35 | -0.8 | 3,000 |
| 7/7 | 4,380 | 4,440 | 4,300 | 4,320 | -60 | -1.4 | 7,200 |
| 6/30 | 4,520 | 4,560 | 4,310 | 4,380 | -140 | -3.1 | 18,700 |
| 6/23 | 4,445 | 4,570 | 4,445 | 4,520 | +75 | +1.7 | 10,900 |
| 6/16 | 4,425 | 4,475 | 4,410 | 4,445 | +15 | +0.3 | 4,900 |
| 6/9 | 4,400 | 4,500 | 4,300 | 4,430 | +40 | +0.9 | 10,800 |
| 6/2 | 4,450 | 4,450 | 4,365 | 4,390 | -35 | -0.8 | 6,400 |
| 5/26 | 4,405 | 4,470 | 4,400 | 4,425 | 0 | 0.0 | 5,200 |
| 5/19 | 4,390 | 4,455 | 4,355 | 4,425 | +35 | +0.8 | 5,600 |
| 5/12 | 4,475 | 4,560 | 4,355 | 4,390 | -85 | -1.9 | 12,600 |
| 5/2 | 4,350 | 4,475 | 4,350 | 4,475 | +170 | +4.0 | 3,500 |
| 4/28 | 4,065 | 4,695 | 4,055 | 4,305 | +260 | +6.4 | 58,500 |
| 4/21 | 4,035 | 4,090 | 4,035 | 4,045 | +20 | +0.5 | 5,500 |
| 4/14 | 3,975 | 4,065 | 3,955 | 4,025 | +75 | +1.9 | 3,200 |
| 4/7 | 3,955 | 4,045 | 3,950 | 3,950 | +10 | +0.3 | 5,600 |
| 3/31 | 3,840 | 3,960 | 3,840 | 3,940 | +55 | +1.4 | 1,800 |
| 3/24 | 3,860 | 3,885 | 3,820 | 3,885 | +30 | +0.8 | 3,600 |
| 3/17 | 3,980 | 3,980 | 3,855 | 3,855 | -130 | -3.3 | 7,400 |
| 3/10 | 3,985 | 4,015 | 3,940 | 3,985 | +20 | +0.5 | 4,800 |
▶︎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
