！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,431 | 1,434 | 1,431 | 1,432 | +2 | +0.1 | 40,600 |
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 | 1,431 | 1,434 | 1,431 | 1,432 | +2 | +0.1 | 34,500 |
| 4/26 | 1,435 | 1,436 | 1,430 | 1,430 | -6 | -0.4 | 160,100 |
| 4/19 | 1,431 | 1,436 | 1,430 | 1,436 | +3 | +0.2 | 90,000 |
| 4/12 | 1,434 | 1,435 | 1,430 | 1,433 | 0 | 0.0 | 89,800 |
| 4/5 | 1,429 | 1,433 | 1,427 | 1,433 | +6 | +0.4 | 253,700 |
| 3/29 | 1,431 | 1,431 | 1,421 | 1,427 | -4 | -0.3 | 332,300 |
| 3/22 | 1,432 | 1,435 | 1,431 | 1,431 | -1 | -0.1 | 272,800 |
| 3/15 | 1,343 | 1,435 | 1,336 | 1,432 | +89 | +6.6 | 1,160,900 |
| 3/8 | 1,350 | 1,351 | 1,341 | 1,343 | -6 | -0.4 | 508,100 |
| 3/1 | 1,349 | 1,380 | 1,347 | 1,349 | +3 | +0.2 | 561,600 |
| 2/22 | 1,352 | 1,352 | 1,346 | 1,346 | -4 | -0.3 | 620,000 |
| 2/16 | 1,346 | 1,355 | 1,345 | 1,350 | +4 | +0.3 | 1,160,900 |
| 2/9 | 1,219 | 1,350 | 1,219 | 1,346 | +127 | +10.4 | 2,252,600 |
| 2/2 | 1,198 | 1,246 | 1,195 | 1,219 | +31 | +2.6 | 192,100 |
| 1/26 | 1,182 | 1,210 | 1,182 | 1,188 | +7 | +0.6 | 83,700 |
| 1/19 | 1,188 | 1,205 | 1,177 | 1,181 | -12 | -1.0 | 158,000 |
| 1/12 | 1,220 | 1,240 | 1,184 | 1,193 | -24 | -2.0 | 156,700 |
| 1/5 | 1,199 | 1,226 | 1,193 | 1,217 | +18 | +1.5 | 29,100 |
| 12/29 | 1,193 | 1,204 | 1,183 | 1,199 | +1 | +0.1 | 129,600 |
| 12/22 | 1,163 | 1,257 | 1,163 | 1,198 | +35 | +3.0 | 198,500 |
| 12/15 | 1,165 | 1,173 | 1,162 | 1,163 | +2 | +0.2 | 228,100 |
| 12/8 | 1,160 | 1,189 | 1,158 | 1,161 | 0 | 0.0 | 473,100 |
| 12/1 | 1,187 | 1,191 | 1,156 | 1,161 | -26 | -2.2 | 434,700 |
| 11/24 | 1,172 | 1,190 | 1,172 | 1,187 | +11 | +0.9 | 69,800 |
| 11/17 | 1,184 | 1,195 | 1,167 | 1,176 | -6 | -0.5 | 128,600 |
| 11/10 | 1,187 | 1,209 | 1,167 | 1,182 | -23 | -1.9 | 306,500 |
| 11/2 | 1,200 | 1,214 | 1,183 | 1,205 | -19 | -1.6 | 352,100 |
| 10/27 | 1,195 | 1,224 | 1,180 | 1,224 | +33 | +2.8 | 404,000 |
| 10/20 | 1,284 | 1,312 | 1,160 | 1,191 | -102 | -7.9 | 974,400 |
| 10/13 | 1,278 | 1,314 | 1,270 | 1,293 | -12 | -0.9 | 274,800 |
▶︎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