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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 4,855 | 4,940 | 4,750 | 4,790 | -70 | -1.4 | 7,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 5,100 | 5,110 | 4,750 | 4,790 | -220 | -4.4 | 32,600 |
2/14 | 5,650 | 5,650 | 4,890 | 5,010 | -590 | -10.5 | 43,800 |
2/7 | 5,780 | 5,860 | 5,510 | 5,600 | -250 | -4.3 | 14,200 |
1/31 | 5,840 | 6,000 | 5,690 | 5,850 | +110 | +1.9 | 17,000 |
1/24 | 5,600 | 5,980 | 5,500 | 5,740 | +220 | +4.0 | 39,000 |
1/17 | 5,680 | 5,750 | 5,400 | 5,520 | -180 | -3.2 | 22,700 |
1/10 | 6,180 | 6,210 | 5,590 | 5,700 | -510 | -8.2 | 33,800 |
12/30 | 6,280 | 6,280 | 6,170 | 6,210 | -60 | -1.0 | 3,600 |
12/27 | 5,830 | 6,350 | 5,770 | 6,270 | +550 | +9.6 | 47,200 |
12/20 | 5,900 | 5,900 | 5,600 | 5,720 | -100 | -1.7 | 24,100 |
12/13 | 5,540 | 6,020 | 5,460 | 5,820 | +330 | +6.0 | 39,800 |
12/6 | 5,660 | 5,780 | 5,320 | 5,490 | -170 | -3.0 | 33,100 |
11/29 | 5,670 | 5,890 | 5,220 | 5,660 | -10 | -0.2 | 51,200 |
11/22 | 4,875 | 5,860 | 4,875 | 5,670 | +725 | +14.7 | 72,800 |
11/15 | 5,250 | 5,470 | 4,295 | 4,945 | -345 | -6.5 | 125,400 |
11/8 | 4,810 | 5,300 | 4,750 | 5,290 | +485 | +10.1 | 35,500 |
11/1 | 4,805 | 5,070 | 4,770 | 4,805 | 0 | 0.0 | 34,900 |
10/25 | 5,160 | 5,340 | 4,710 | 4,805 | -405 | -7.8 | 46,500 |
10/18 | 5,230 | 5,480 | 5,140 | 5,210 | +80 | +1.6 | 51,600 |
10/11 | 4,770 | 5,240 | 4,770 | 5,130 | +360 | +7.6 | 46,600 |
10/4 | 4,555 | 4,885 | 4,485 | 4,770 | +90 | +1.9 | 57,200 |
9/27 | 4,600 | 4,795 | 4,535 | 4,680 | +145 | +3.2 | 36,500 |
9/20 | 4,335 | 4,645 | 4,135 | 4,535 | +225 | +5.2 | 60,700 |
9/13 | 4,035 | 4,390 | 3,985 | 4,310 | +80 | +1.9 | 69,900 |
9/6 | 4,505 | 4,840 | 4,210 | 4,230 | -215 | -4.8 | 101,800 |
8/30 | 4,870 | 4,870 | 4,285 | 4,445 | -425 | -8.7 | 100,500 |
8/23 | 4,450 | 4,870 | 4,165 | 4,870 | +385 | +8.6 | 106,400 |
8/16 | 4,760 | 4,840 | 4,065 | 4,485 | -415 | -8.5 | 327,500 |
8/9 | 4,620 | 5,580 | 4,370 | 4,900 | -470 | -8.8 | 204,300 |
8/2 | 6,080 | 6,250 | 5,270 | 5,370 | -710 | -11.7 | 54,700 |
▶︎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