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
取引時間外
(ー)
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) | 3,340 (24/03/12) |
昨年来高値 | 昨年来安値 |
---|---|
7,570 (24/06/26) | 2,426 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 5,780 | 5,860 | 4,750 | 4,790 | -1,060 | -18.1 | 98,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 6,180 | 6,210 | 5,400 | 5,850 | -360 | -5.8 | 112,500 |
24/12 | 5,660 | 6,350 | 5,320 | 6,210 | +550 | +9.7 | 147,800 |
24/11 | 5,000 | 5,890 | 4,295 | 5,660 | +660 | +13.2 | 300,800 |
24/10 | 4,520 | 5,480 | 4,510 | 5,000 | +490 | +10.9 | 203,800 |
24/09 | 4,505 | 4,840 | 3,985 | 4,510 | +65 | +1.5 | 286,000 |
24/08 | 6,060 | 6,120 | 4,065 | 4,445 | -1,805 | -28.9 | 775,300 |
24/07 | 6,760 | 6,930 | 5,880 | 6,250 | -510 | -7.5 | 298,900 |
24/06 | 5,200 | 7,570 | 4,950 | 6,760 | +1,530 | +29.3 | 532,300 |
24/05 | 4,195 | 5,690 | 3,570 | 5,230 | +1,035 | +24.7 | 501,100 |
24/04 | 4,060 | 4,540 | 3,755 | 4,195 | +145 | +3.6 | 313,700 |
24/03 | 3,615 | 4,425 | 3,340 | 4,050 | +440 | +12.2 | 202,200 |
24/02 | 2,818 | 3,800 | 2,731 | 3,610 | +835 | +30.1 | 421,800 |
24/01 | 2,426 | 2,776 | 2,426 | 2,775 | +348 | +14.3 | 114,000 |
23/12 | 2,559 | 2,560 | 2,201 | 2,427 | -132 | -5.2 | 138,700 |
23/11 | 2,905 | 3,445 | 2,493 | 2,559 | -328 | -11.4 | 379,400 |
23/10 | 3,100 | 3,135 | 2,700 | 2,887 | -203 | -6.6 | 93,100 |
23/09 | 3,106 | 3,250 | 2,936 | 3,090 | +14 | +0.5 | 79,101 |
23/08 | 2,599 | 3,159 | 2,436 | 3,076 | +520 | +20.3 | 221,702 |
23/07 | 2,266 | 2,659 | 2,193 | 2,556 | +290 | +12.8 | 130,501 |
23/06 | 2,056 | 2,459 | 2,056 | 2,266 | +207 | +10.1 | 251,403 |
23/05 | 3,086 | 3,089 | 2,016 | 2,059 | -1,027 | -33.3 | 373,804 |
23/04 | 2,556 | 3,486 | 2,533 | 3,086 | +530 | +20.7 | 378,904 |
23/03 | 2,719 | 2,876 | 2,483 | 2,556 | -163 | -6.0 | 109,201 |
23/02 | 2,033 | 3,233 | 2,033 | 2,719 | +653 | +31.6 | 265,503 |
23/01 | 1,989 | 2,209 | 1,969 | 2,066 | +10 | +0.5 | 39,000 |
22/12 | 2,173 | 2,219 | 1,816 | 2,056 | -117 | -5.4 | 188,402 |
22/11 | 2,503 | 2,549 | 1,933 | 2,173 | -380 | -14.9 | 249,902 |
22/10 | 2,199 | 2,599 | 2,119 | 2,553 | +274 | +12.0 | 179,402 |
22/09 | 1,593 | 2,933 | 1,569 | 2,279 | +680 | +42.5 | 726,007 |
22/08 | 1,276 | 1,699 | 1,234 | 1,599 | +325 | +25.5 | 160,502 |
▶︎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