2875東証P貸借
業種 食料品
東洋水産 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 11,800 (24/05/22) | 7,050 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,800 (24/05/22) | 7,353 (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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 10,980 | 11,085 | 10,880 | 10,915 | +70 | +0.7 | 519,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 9,719 | 9,723 | 9,500 | 9,615 | -173 | -1.8 | 280,700 |
| 8/23 | 9,603 | 9,788 | 9,603 | 9,788 | +189 | +2.0 | 297,200 |
| 8/22 | 9,669 | 9,700 | 9,521 | 9,599 | -43 | -0.5 | 236,500 |
| 8/21 | 9,505 | 9,707 | 9,505 | 9,642 | -58 | -0.6 | 304,100 |
| 8/20 | 9,650 | 9,722 | 9,560 | 9,700 | +146 | +1.5 | 272,900 |
| 8/19 | 9,600 | 9,665 | 9,523 | 9,554 | -55 | -0.6 | 336,300 |
| 8/16 | 9,584 | 9,639 | 9,502 | 9,609 | +175 | +1.9 | 312,500 |
| 8/15 | 9,110 | 9,497 | 9,076 | 9,434 | +305 | +3.3 | 511,800 |
| 8/14 | 9,063 | 9,130 | 8,995 | 9,129 | +59 | +0.7 | 388,600 |
| 8/13 | 9,000 | 9,132 | 8,974 | 9,070 | +90 | +1.0 | 273,300 |
| 8/9 | 8,988 | 9,210 | 8,797 | 8,980 | +80 | +0.9 | 571,700 |
| 8/8 | 9,089 | 9,162 | 8,855 | 8,900 | -269 | -2.9 | 573,800 |
| 8/7 | 9,022 | 9,539 | 9,014 | 9,169 | +175 | +2.0 | 934,600 |
| 8/6 | 8,534 | 9,185 | 8,534 | 8,994 | +777 | +9.5 | 1,118,100 |
| 8/5 | 8,718 | 8,871 | 8,095 | 8,217 | -1,030 | -11.1 | 1,222,800 |
| 8/2 | 9,625 | 9,625 | 9,200 | 9,247 | -640 | -6.5 | 780,100 |
| 8/1 | 10,170 | 10,215 | 9,791 | 9,887 | -358 | -3.5 | 1,699,400 |
| 7/31 | 9,500 | 10,440 | 9,480 | 10,245 | +730 | +7.7 | 1,778,500 |
| 7/30 | 9,550 | 9,564 | 9,412 | 9,515 | -146 | -1.5 | 388,700 |
| 7/29 | 9,550 | 9,712 | 9,539 | 9,661 | +242 | +2.6 | 347,200 |
| 7/26 | 9,512 | 9,546 | 9,400 | 9,419 | -30 | -0.3 | 437,200 |
| 7/25 | 9,523 | 9,573 | 9,350 | 9,449 | -134 | -1.4 | 584,100 |
| 7/24 | 9,730 | 9,870 | 9,580 | 9,583 | -167 | -1.7 | 524,800 |
| 7/23 | 9,635 | 9,776 | 9,621 | 9,750 | +150 | +1.6 | 342,200 |
| 7/22 | 9,959 | 9,965 | 9,590 | 9,600 | -330 | -3.3 | 518,500 |
| 7/19 | 9,907 | 10,000 | 9,811 | 9,930 | +54 | +0.6 | 381,400 |
| 7/18 | 9,531 | 9,985 | 9,531 | 9,876 | +207 | +2.1 | 658,700 |
| 7/17 | 9,718 | 9,718 | 9,603 | 9,669 | -49 | -0.5 | 526,200 |
| 7/16 | 9,750 | 9,866 | 9,704 | 9,718 | -53 | -0.5 | 404,800 |
| 7/12 | 9,890 | 10,070 | 9,750 | 9,771 | -207 | -2.1 | 489,300 |
▶︎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
