！決算発表予定日 2024/05/09
2812東証S信用
業種 食料品
焼津水産化学工業 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 |
|---|---|
| 1,436 (24/04/16) | 790 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,436 (24/04/16) | 1,177 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,432 | 1,433 | 1,431 | 1,432 | 0 | 0.0 | 6,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,432 | 1,434 | 1,431 | 1,433 | +1 | +0.1 | 65,900 |
| 3/15 | 1,431 | 1,434 | 1,431 | 1,432 | -3 | -0.2 | 101,400 |
| 3/14 | 1,433 | 1,435 | 1,433 | 1,435 | +2 | +0.1 | 180,800 |
| 3/13 | 1,430 | 1,434 | 1,430 | 1,433 | +4 | +0.3 | 217,800 |
| 3/12 | 1,431 | 1,432 | 1,427 | 1,429 | +86 | +6.4 | 587,700 |
| 3/11 | 1,343 | 1,344 | 1,336 | 1,343 | 0 | 0.0 | 73,200 |
| 3/8 | 1,343 | 1,345 | 1,342 | 1,343 | -1 | -0.1 | 45,700 |
| 3/7 | 1,347 | 1,347 | 1,341 | 1,344 | -3 | -0.2 | 61,500 |
| 3/6 | 1,349 | 1,349 | 1,346 | 1,347 | -1 | -0.1 | 37,200 |
| 3/5 | 1,348 | 1,350 | 1,346 | 1,348 | 0 | 0.0 | 81,500 |
| 3/4 | 1,350 | 1,351 | 1,341 | 1,348 | -1 | -0.1 | 282,200 |
| 3/1 | 1,349 | 1,353 | 1,347 | 1,349 | 0 | 0.0 | 128,800 |
| 2/29 | 1,358 | 1,358 | 1,349 | 1,349 | -2 | -0.2 | 70,000 |
| 2/28 | 1,350 | 1,380 | 1,350 | 1,351 | -1 | -0.1 | 186,000 |
| 2/27 | 1,348 | 1,352 | 1,347 | 1,352 | +2 | +0.2 | 99,200 |
| 2/26 | 1,349 | 1,356 | 1,349 | 1,350 | +4 | +0.3 | 77,600 |
| 2/22 | 1,347 | 1,349 | 1,346 | 1,346 | 0 | 0.0 | 139,000 |
| 2/21 | 1,350 | 1,350 | 1,346 | 1,346 | -4 | -0.3 | 258,100 |
| 2/20 | 1,350 | 1,352 | 1,350 | 1,350 | 0 | 0.0 | 35,700 |
| 2/19 | 1,352 | 1,352 | 1,350 | 1,350 | 0 | 0.0 | 187,200 |
| 2/16 | 1,350 | 1,355 | 1,349 | 1,350 | +3 | +0.2 | 162,500 |
| 2/15 | 1,350 | 1,353 | 1,347 | 1,347 | +1 | +0.1 | 612,600 |
| 2/14 | 1,346 | 1,347 | 1,345 | 1,346 | +1 | +0.1 | 158,800 |
| 2/13 | 1,346 | 1,347 | 1,345 | 1,345 | -1 | -0.1 | 227,000 |
| 2/9 | 1,347 | 1,348 | 1,346 | 1,346 | -1 | -0.1 | 277,300 |
| 2/8 | 1,347 | 1,348 | 1,347 | 1,347 | -1 | -0.1 | 99,800 |
| 2/7 | 1,349 | 1,350 | 1,347 | 1,348 | -2 | -0.2 | 385,100 |
| 2/6 | 1,347 | 1,350 | 1,346 | 1,350 | +121 | +9.9 | 1,422,000 |
| 2/5 | 1,219 | 1,250 | 1,219 | 1,229 | +10 | +0.8 | 68,400 |
| 2/2 | 1,226 | 1,226 | 1,213 | 1,219 | -4 | -0.3 | 13,900 |
▶︎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