！決算発表予定日 2025/02/14
2813東証S信用
業種 食料品
和弘食品 株価時系列データ
PTS
5,844
円
(11:20)
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 |
|---|---|
| 7,570 (24/06/26) | 2,842 (24/02/02) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,570 (24/06/26) | 2,426 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 5,900 | 5,900 | 5,830 | 5,830 | -60 | -1.0 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 6,000 | 6,000 | 5,820 | 5,890 | -90 | -1.5 | 4,200 |
| 1/29 | 5,840 | 5,990 | 5,840 | 5,980 | +140 | +2.4 | 3,000 |
| 1/28 | 5,720 | 5,900 | 5,720 | 5,840 | +60 | +1.0 | 3,900 |
| 1/27 | 5,840 | 5,870 | 5,690 | 5,780 | +40 | +0.7 | 3,700 |
| 1/24 | 5,660 | 5,850 | 5,600 | 5,740 | +90 | +1.6 | 7,600 |
| 1/23 | 5,680 | 5,790 | 5,540 | 5,650 | -50 | -0.9 | 4,400 |
| 1/22 | 5,720 | 5,730 | 5,550 | 5,700 | +10 | +0.2 | 4,900 |
| 1/21 | 5,750 | 5,980 | 5,640 | 5,690 | +40 | +0.7 | 11,900 |
| 1/20 | 5,600 | 5,700 | 5,500 | 5,650 | +130 | +2.4 | 10,200 |
| 1/17 | 5,490 | 5,530 | 5,400 | 5,520 | +20 | +0.4 | 6,000 |
| 1/16 | 5,630 | 5,630 | 5,500 | 5,500 | -30 | -0.5 | 3,000 |
| 1/15 | 5,740 | 5,740 | 5,520 | 5,530 | -190 | -3.3 | 6,400 |
| 1/14 | 5,680 | 5,750 | 5,650 | 5,720 | +20 | +0.4 | 7,300 |
| 1/10 | 5,730 | 5,810 | 5,590 | 5,700 | -110 | -1.9 | 9,600 |
| 1/9 | 5,900 | 5,960 | 5,730 | 5,810 | -140 | -2.4 | 7,000 |
| 1/8 | 6,020 | 6,020 | 5,880 | 5,950 | -80 | -1.3 | 5,200 |
| 1/7 | 6,060 | 6,110 | 6,020 | 6,030 | 0 | 0.0 | 5,600 |
| 1/6 | 6,180 | 6,210 | 6,030 | 6,030 | -180 | -2.9 | 6,400 |
| 12/30 | 6,280 | 6,280 | 6,170 | 6,210 | -60 | -1.0 | 3,600 |
| 12/27 | 6,230 | 6,350 | 6,140 | 6,270 | +140 | +2.3 | 7,500 |
| 12/26 | 6,160 | 6,260 | 6,070 | 6,130 | +70 | +1.2 | 7,500 |
| 12/25 | 6,050 | 6,060 | 5,930 | 6,060 | -30 | -0.5 | 6,900 |
| 12/24 | 6,200 | 6,200 | 6,030 | 6,090 | -110 | -1.8 | 8,900 |
| 12/23 | 5,830 | 6,200 | 5,770 | 6,200 | +480 | +8.4 | 16,400 |
| 12/20 | 5,850 | 5,850 | 5,690 | 5,720 | -130 | -2.2 | 6,900 |
| 12/19 | 5,600 | 5,850 | 5,600 | 5,850 | +160 | +2.8 | 4,600 |
| 12/18 | 5,720 | 5,790 | 5,690 | 5,690 | -30 | -0.5 | 4,700 |
| 12/17 | 5,700 | 5,770 | 5,690 | 5,720 | -10 | -0.2 | 4,000 |
| 12/16 | 5,900 | 5,900 | 5,730 | 5,730 | -90 | -1.6 | 3,900 |
| 12/13 | 5,740 | 6,020 | 5,710 | 5,820 | +80 | +1.4 | 15,600 |
▶︎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
