2804東証P貸借
業種 食料品
ブルドックソース 株価時系列データ
PTS
1,718.2
円
(14:29)
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 |
|---|---|
| 2,229 (24/03/19) | 1,671 (24/10/25) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,281 (24/01/11) | 1,671 (24/10/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,750 | 1,750 | 1,714 | 1,719 | -33 | -1.9 | 29,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,766 | 1,766 | 1,750 | 1,752 | -19 | -1.1 | 17,000 |
| 1/30 | 1,795 | 1,800 | 1,768 | 1,771 | -24 | -1.3 | 16,700 |
| 1/29 | 1,809 | 1,819 | 1,793 | 1,795 | -9 | -0.5 | 14,400 |
| 1/28 | 1,761 | 1,814 | 1,756 | 1,804 | +43 | +2.4 | 17,300 |
| 1/27 | 1,745 | 1,778 | 1,741 | 1,761 | -2 | -0.1 | 24,700 |
| 1/24 | 1,737 | 1,825 | 1,731 | 1,763 | +41 | +2.4 | 46,300 |
| 1/23 | 1,737 | 1,737 | 1,720 | 1,722 | -15 | -0.9 | 11,800 |
| 1/22 | 1,727 | 1,745 | 1,726 | 1,737 | +14 | +0.8 | 9,300 |
| 1/21 | 1,718 | 1,729 | 1,713 | 1,723 | +5 | +0.3 | 6,700 |
| 1/20 | 1,710 | 1,723 | 1,707 | 1,718 | +8 | +0.5 | 9,300 |
| 1/17 | 1,735 | 1,743 | 1,710 | 1,710 | -21 | -1.2 | 14,700 |
| 1/16 | 1,735 | 1,749 | 1,730 | 1,731 | -2 | -0.1 | 10,100 |
| 1/15 | 1,736 | 1,750 | 1,733 | 1,733 | -3 | -0.2 | 9,500 |
| 1/14 | 1,755 | 1,760 | 1,735 | 1,736 | -19 | -1.1 | 20,900 |
| 1/10 | 1,765 | 1,774 | 1,755 | 1,755 | -10 | -0.6 | 11,000 |
| 1/9 | 1,774 | 1,781 | 1,763 | 1,765 | -9 | -0.5 | 12,500 |
| 1/8 | 1,799 | 1,800 | 1,774 | 1,774 | -27 | -1.5 | 13,700 |
| 1/7 | 1,814 | 1,814 | 1,795 | 1,801 | 0 | 0.0 | 12,100 |
| 1/6 | 1,820 | 1,831 | 1,801 | 1,801 | -14 | -0.8 | 17,300 |
| 12/30 | 1,834 | 1,856 | 1,800 | 1,815 | -16 | -0.9 | 10,500 |
| 12/27 | 1,804 | 1,840 | 1,804 | 1,831 | +27 | +1.5 | 14,800 |
| 12/26 | 1,776 | 1,804 | 1,774 | 1,804 | +28 | +1.6 | 13,700 |
| 12/25 | 1,770 | 1,776 | 1,760 | 1,776 | +15 | +0.9 | 13,100 |
| 12/24 | 1,778 | 1,778 | 1,756 | 1,761 | -33 | -1.8 | 15,200 |
| 12/23 | 1,800 | 1,831 | 1,737 | 1,794 | -6 | -0.3 | 28,900 |
| 12/20 | 1,834 | 1,835 | 1,793 | 1,800 | -34 | -1.9 | 29,000 |
| 12/19 | 1,862 | 1,862 | 1,833 | 1,834 | -30 | -1.6 | 20,100 |
| 12/18 | 1,854 | 1,871 | 1,845 | 1,864 | +10 | +0.5 | 13,000 |
| 12/17 | 1,844 | 1,870 | 1,844 | 1,854 | +10 | +0.5 | 12,800 |
| 12/16 | 1,892 | 1,892 | 1,844 | 1,844 | -30 | -1.6 | 14,600 |
▶︎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
