2813東証S信用
業種 食料品
和弘食品 株価時系列データ
PTS
6,880
円
(09:59)
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 |
|---|---|
| 7,570 (24/06/26) | 2,193 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 6,880 | 6,930 | 6,730 | 6,860 | +80 | +1.2 | 10,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 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 |
| 3/15 | 3,505 | 3,505 | 3,460 | 3,460 | -80 | -2.3 | 5,700 |
| 3/14 | 3,575 | 3,585 | 3,505 | 3,540 | -35 | -1.0 | 2,100 |
| 3/13 | 3,545 | 3,650 | 3,545 | 3,575 | +80 | +2.3 | 7,800 |
| 3/12 | 3,425 | 3,540 | 3,340 | 3,495 | +65 | +1.9 | 16,400 |
| 3/11 | 3,540 | 3,570 | 3,415 | 3,430 | -175 | -4.9 | 6,100 |
| 3/8 | 3,610 | 3,660 | 3,585 | 3,605 | -5 | -0.1 | 4,000 |
| 3/7 | 3,595 | 3,625 | 3,510 | 3,610 | -55 | -1.5 | 7,100 |
| 3/6 | 3,505 | 3,665 | 3,445 | 3,665 | +115 | +3.2 | 20,200 |
| 3/5 | 3,550 | 3,575 | 3,540 | 3,550 | -5 | -0.1 | 3,300 |
| 3/4 | 3,650 | 3,655 | 3,510 | 3,555 | +45 | +1.3 | 9,600 |
| 3/1 | 3,615 | 3,625 | 3,430 | 3,510 | -100 | -2.8 | 15,900 |
| 2/29 | 3,675 | 3,675 | 3,595 | 3,610 | -105 | -2.8 | 6,700 |
| 2/28 | 3,580 | 3,755 | 3,580 | 3,715 | +115 | +3.2 | 13,800 |
| 2/27 | 3,605 | 3,630 | 3,580 | 3,600 | -5 | -0.1 | 9,800 |
| 2/26 | 3,800 | 3,800 | 3,590 | 3,605 | -160 | -4.3 | 12,900 |
| 2/22 | 3,665 | 3,800 | 3,665 | 3,765 | +100 | +2.7 | 14,300 |
| 2/21 | 3,660 | 3,725 | 3,660 | 3,665 | +5 | +0.1 | 4,300 |
| 2/20 | 3,595 | 3,750 | 3,595 | 3,660 | +65 | +1.8 | 11,900 |
| 2/19 | 3,585 | 3,785 | 3,585 | 3,595 | +25 | +0.7 | 25,200 |
| 2/16 | 3,600 | 3,600 | 3,330 | 3,570 | -100 | -2.7 | 51,600 |
▶︎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