！決算発表予定日 2024/05/15
2813東証S信用
業種 食料品
和弘食品 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 |
|---|---|
| 4,540 (24/04/24) | 2,016 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,540 (24/04/24) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,195 | 4,195 | 3,895 | 3,915 | -280 | -6.7 | 14,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 4,255 | 4,310 | 4,145 | 4,195 | +10 | +0.2 | 6,200 |
| 4/26 | 4,200 | 4,330 | 4,135 | 4,185 | -15 | -0.4 | 11,500 |
| 4/25 | 4,435 | 4,435 | 4,115 | 4,200 | -240 | -5.4 | 10,900 |
| 4/24 | 4,465 | 4,540 | 4,310 | 4,440 | -15 | -0.3 | 25,800 |
| 4/23 | 4,300 | 4,490 | 4,250 | 4,455 | +220 | +5.2 | 18,100 |
| 4/22 | 4,160 | 4,285 | 4,145 | 4,235 | +130 | +3.2 | 19,700 |
| 4/19 | 4,140 | 4,190 | 3,955 | 4,105 | -70 | -1.7 | 14,800 |
| 4/18 | 3,945 | 4,285 | 3,945 | 4,175 | +230 | +5.8 | 29,600 |
| 4/17 | 3,980 | 4,050 | 3,910 | 3,945 | +35 | +0.9 | 10,800 |
| 4/16 | 3,990 | 4,145 | 3,900 | 3,910 | -90 | -2.3 | 23,400 |
| 4/15 | 3,900 | 4,000 | 3,850 | 4,000 | -40 | -1.0 | 12,200 |
| 4/12 | 3,820 | 4,140 | 3,755 | 4,040 | +150 | +3.9 | 51,000 |
| 4/11 | 3,945 | 4,000 | 3,860 | 3,890 | -55 | -1.4 | 3,500 |
| 4/10 | 3,900 | 4,015 | 3,810 | 3,945 | +20 | +0.5 | 4,300 |
| 4/9 | 4,075 | 4,075 | 3,910 | 3,925 | -80 | -2.0 | 6,200 |
| 4/8 | 3,905 | 4,105 | 3,885 | 4,005 | +145 | +3.8 | 13,200 |
| 4/5 | 3,875 | 3,930 | 3,775 | 3,860 | -85 | -2.2 | 34,300 |
| 4/4 | 4,000 | 4,000 | 3,895 | 3,945 | -25 | -0.6 | 2,700 |
| 4/3 | 3,855 | 4,070 | 3,850 | 3,970 | +55 | +1.4 | 3,400 |
| 4/2 | 3,960 | 4,010 | 3,850 | 3,915 | -40 | -1.0 | 8,000 |
| 4/1 | 4,060 | 4,060 | 3,940 | 3,955 | -95 | -2.4 | 4,100 |
| 3/29 | 4,125 | 4,155 | 4,015 | 4,050 | -50 | -1.2 | 3,200 |
| 3/28 | 4,000 | 4,200 | 3,970 | 4,100 | +75 | +1.9 | 8,100 |
| 3/27 | 4,175 | 4,175 | 3,975 | 4,025 | -105 | -2.5 | 8,200 |
| 3/26 | 4,200 | 4,210 | 4,070 | 4,130 | -75 | -1.8 | 6,400 |
| 3/25 | 4,105 | 4,425 | 4,105 | 4,205 | +165 | +4.1 | 21,200 |
| 3/22 | 3,790 | 4,075 | 3,790 | 4,040 | +260 | +6.9 | 18,000 |
| 3/21 | 3,855 | 3,855 | 3,735 | 3,780 | -25 | -0.7 | 3,800 |
| 3/19 | 3,760 | 3,950 | 3,705 | 3,805 | +45 | +1.2 | 15,100 |
| 3/18 | 3,565 | 3,790 | 3,510 | 3,760 | +300 | +8.7 | 20,000 |
▶︎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