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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 7,686 | 7,870 | 7,662 | 7,870 | +146 | +1.9 | 593,500 |
| 11/29 | 7,741 | 7,759 | 7,626 | 7,724 | -91 | -1.2 | 655,700 |
| 11/28 | 7,918 | 7,944 | 7,789 | 7,815 | -89 | -1.1 | 377,900 |
| 11/27 | 7,976 | 7,999 | 7,812 | 7,904 | +38 | +0.5 | 353,100 |
| 11/24 | 7,904 | 7,921 | 7,840 | 7,866 | +47 | +0.6 | 291,600 |
| 11/22 | 7,731 | 7,905 | 7,699 | 7,819 | +227 | +3.0 | 698,200 |
| 11/21 | 7,890 | 7,919 | 7,541 | 7,592 | -340 | -4.3 | 993,900 |
| 11/20 | 7,930 | 8,028 | 7,914 | 7,932 | -8 | -0.1 | 513,100 |
| 11/17 | 7,925 | 7,943 | 7,865 | 7,940 | +15 | +0.2 | 517,400 |
| 11/16 | 7,884 | 8,005 | 7,850 | 7,925 | -24 | -0.3 | 636,000 |
| 11/15 | 7,923 | 8,005 | 7,841 | 7,949 | +9 | +0.1 | 1,163,500 |
| 11/14 | 8,066 | 8,114 | 7,910 | 7,940 | -81 | -1.0 | 500,800 |
| 11/13 | 8,051 | 8,079 | 7,983 | 8,021 | -51 | -0.6 | 583,700 |
| 11/10 | 7,987 | 8,090 | 7,941 | 8,072 | +159 | +2.0 | 507,300 |
| 11/9 | 7,875 | 7,969 | 7,766 | 7,913 | -5 | -0.1 | 937,800 |
| 11/8 | 8,011 | 8,014 | 7,851 | 7,918 | -135 | -1.7 | 985,700 |
| 11/7 | 8,168 | 8,286 | 7,970 | 8,053 | -21 | -0.3 | 1,248,600 |
| 11/6 | 8,000 | 8,117 | 7,910 | 8,074 | +74 | +0.9 | 1,371,000 |
| 11/2 | 7,845 | 8,125 | 7,805 | 8,000 | +395 | +5.2 | 2,562,800 |
| 11/1 | 7,720 | 7,757 | 7,424 | 7,605 | +645 | +9.3 | 2,701,300 |
| 10/31 | 6,450 | 7,015 | 6,379 | 6,960 | +532 | +8.3 | 2,083,800 |
| 10/30 | 6,281 | 6,436 | 6,254 | 6,428 | -16 | -0.3 | 731,000 |
| 10/27 | 6,448 | 6,488 | 6,398 | 6,444 | +20 | +0.3 | 690,100 |
| 10/26 | 6,340 | 6,466 | 6,339 | 6,424 | +85 | +1.3 | 631,100 |
| 10/25 | 6,298 | 6,473 | 6,294 | 6,339 | +141 | +2.3 | 999,300 |
| 10/24 | 6,112 | 6,210 | 6,081 | 6,198 | +20 | +0.3 | 817,500 |
| 10/23 | 6,050 | 6,233 | 6,007 | 6,178 | +198 | +3.3 | 996,400 |
| 10/20 | 5,900 | 6,004 | 5,891 | 5,980 | +65 | +1.1 | 586,400 |
| 10/19 | 5,850 | 5,949 | 5,850 | 5,915 | +53 | +0.9 | 492,100 |
| 10/18 | 5,891 | 5,891 | 5,826 | 5,862 | -30 | -0.5 | 457,700 |
▶︎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
