！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,255 | 4,310 | 3,865 | 3,905 | -280 | -6.7 | 47,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,160 | 4,540 | 4,115 | 4,185 | +80 | +2.0 | 86,000 |
| 4/19 | 3,900 | 4,285 | 3,850 | 4,105 | +65 | +1.6 | 90,800 |
| 4/12 | 3,905 | 4,140 | 3,755 | 4,040 | +180 | +4.7 | 78,200 |
| 4/5 | 4,060 | 4,070 | 3,775 | 3,860 | -190 | -4.7 | 52,500 |
| 3/29 | 4,105 | 4,425 | 3,970 | 4,050 | +10 | +0.3 | 47,100 |
| 3/22 | 3,565 | 4,075 | 3,510 | 4,040 | +580 | +16.8 | 56,900 |
| 3/15 | 3,540 | 3,650 | 3,340 | 3,460 | -145 | -4.0 | 38,100 |
| 3/8 | 3,650 | 3,665 | 3,445 | 3,605 | +95 | +2.7 | 44,200 |
| 3/1 | 3,800 | 3,800 | 3,430 | 3,510 | -255 | -6.8 | 59,100 |
| 2/22 | 3,585 | 3,800 | 3,585 | 3,765 | +195 | +5.5 | 55,700 |
| 2/16 | 2,894 | 3,765 | 2,857 | 3,570 | +685 | +23.7 | 188,300 |
| 2/9 | 3,000 | 3,115 | 2,853 | 2,885 | -104 | -3.5 | 75,400 |
| 2/2 | 2,562 | 2,989 | 2,562 | 2,989 | +440 | +17.3 | 83,100 |
| 1/26 | 2,483 | 2,611 | 2,483 | 2,549 | +77 | +3.1 | 28,700 |
| 1/19 | 2,550 | 2,630 | 2,430 | 2,472 | -78 | -3.1 | 34,200 |
| 1/12 | 2,460 | 2,553 | 2,457 | 2,550 | +90 | +3.7 | 16,600 |
| 1/5 | 2,426 | 2,479 | 2,426 | 2,460 | +33 | +1.4 | 10,600 |
| 12/29 | 2,486 | 2,543 | 2,372 | 2,427 | -41 | -1.7 | 24,300 |
| 12/22 | 2,296 | 2,543 | 2,230 | 2,468 | +208 | +9.2 | 49,100 |
| 12/15 | 2,440 | 2,440 | 2,201 | 2,260 | -145 | -6.0 | 35,100 |
| 12/8 | 2,519 | 2,529 | 2,405 | 2,405 | -112 | -4.5 | 23,700 |
| 12/1 | 2,620 | 2,640 | 2,515 | 2,517 | -103 | -3.9 | 21,400 |
| 11/24 | 2,696 | 2,773 | 2,538 | 2,620 | -59 | -2.2 | 46,000 |
| 11/17 | 3,150 | 3,445 | 2,493 | 2,679 | -396 | -12.9 | 279,500 |
| 11/10 | 3,055 | 3,210 | 2,980 | 3,075 | +82 | +2.7 | 26,200 |
| 11/2 | 2,959 | 3,065 | 2,850 | 2,993 | +53 | +1.8 | 16,900 |
| 10/27 | 2,851 | 2,945 | 2,700 | 2,940 | +46 | +1.6 | 17,600 |
| 10/20 | 2,780 | 2,978 | 2,713 | 2,894 | +23 | +0.8 | 32,500 |
| 10/13 | 2,999 | 3,020 | 2,855 | 2,871 | -128 | -4.3 | 15,800 |
| 10/6 | 3,100 | 3,135 | 2,950 | 2,999 | -91 | -2.9 | 23,100 |
▶︎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