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) |
|---|---|---|---|---|---|---|---|
| 3/1 | 8,654 | 8,767 | 8,603 | 8,766 | +60 | +0.7 | 314,200 |
| 2/29 | 8,603 | 8,735 | 8,553 | 8,706 | +206 | +2.4 | 418,200 |
| 2/28 | 8,557 | 8,636 | 8,435 | 8,500 | -140 | -1.6 | 311,000 |
| 2/27 | 8,620 | 8,674 | 8,573 | 8,640 | -70 | -0.8 | 205,100 |
| 2/26 | 8,740 | 8,809 | 8,691 | 8,710 | -30 | -0.3 | 292,000 |
| 2/22 | 8,548 | 8,785 | 8,518 | 8,740 | +296 | +3.5 | 544,400 |
| 2/21 | 8,490 | 8,549 | 8,400 | 8,444 | +25 | +0.3 | 296,900 |
| 2/20 | 8,596 | 8,689 | 8,413 | 8,419 | -130 | -1.5 | 459,600 |
| 2/19 | 8,243 | 8,552 | 8,232 | 8,549 | +317 | +3.9 | 488,100 |
| 2/16 | 8,240 | 8,350 | 8,137 | 8,232 | +70 | +0.9 | 353,000 |
| 2/15 | 8,120 | 8,223 | 8,043 | 8,162 | -29 | -0.4 | 384,500 |
| 2/14 | 8,040 | 8,191 | 7,989 | 8,191 | +201 | +2.5 | 644,400 |
| 2/13 | 8,000 | 8,017 | 7,939 | 7,990 | -10 | -0.1 | 406,900 |
| 2/9 | 7,970 | 8,130 | 7,943 | 8,000 | +6 | +0.1 | 354,400 |
| 2/8 | 8,007 | 8,058 | 7,917 | 7,994 | -59 | -0.7 | 367,500 |
| 2/7 | 8,111 | 8,194 | 8,006 | 8,053 | -58 | -0.7 | 328,800 |
| 2/6 | 8,061 | 8,163 | 7,971 | 8,111 | +3 | +0.0 | 372,700 |
| 2/5 | 7,977 | 8,108 | 7,911 | 8,108 | +131 | +1.6 | 422,300 |
| 2/2 | 8,200 | 8,272 | 7,957 | 7,977 | -163 | -2.0 | 658,000 |
| 2/1 | 7,856 | 8,240 | 7,724 | 8,140 | +434 | +5.6 | 1,184,500 |
| 1/31 | 7,825 | 8,055 | 7,500 | 7,706 | -185 | -2.3 | 2,074,800 |
| 1/30 | 7,898 | 7,935 | 7,873 | 7,891 | -32 | -0.4 | 248,700 |
| 1/29 | 7,868 | 7,976 | 7,868 | 7,923 | +98 | +1.3 | 288,400 |
| 1/26 | 7,850 | 7,878 | 7,788 | 7,825 | -38 | -0.5 | 391,100 |
| 1/25 | 7,855 | 7,884 | 7,802 | 7,863 | +14 | +0.2 | 331,600 |
| 1/24 | 7,865 | 7,894 | 7,751 | 7,849 | -119 | -1.5 | 506,300 |
| 1/23 | 7,995 | 8,060 | 7,941 | 7,968 | -80 | -1.0 | 295,800 |
| 1/22 | 8,014 | 8,051 | 7,960 | 8,048 | +28 | +0.4 | 253,900 |
| 1/19 | 8,118 | 8,158 | 7,994 | 8,020 | -45 | -0.6 | 459,700 |
| 1/18 | 8,049 | 8,098 | 7,982 | 8,065 | +81 | +1.0 | 382,400 |
▶︎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
