！決算発表予定日 2024/05/10
2875東証P貸借
業種 食料品
東洋水産 株価時系列データ
PTS
10,070
円
(19:03)
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 |
|---|---|
| 10,065 (24/05/01) | 5,664 (23/10/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,065 (24/05/01) | 7,353 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 9,841 | 10,120 | 9,730 | 10,070 | +229 | +2.3 | 1,701,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,325 | 9,998 | 8,800 | 9,841 | +366 | +3.9 | 9,205,100 |
| 24/03 | 8,654 | 9,909 | 8,321 | 9,475 | +769 | +8.8 | 8,624,200 |
| 24/02 | 7,856 | 8,809 | 7,724 | 8,706 | +1,000 | +13.0 | 8,492,300 |
| 24/01 | 7,360 | 8,174 | 7,353 | 7,706 | +426 | +5.9 | 9,192,400 |
| 23/12 | 7,970 | 8,163 | 7,050 | 7,280 | -590 | -7.5 | 9,439,900 |
| 23/11 | 7,720 | 8,286 | 7,424 | 7,870 | +910 | +13.1 | 18,192,900 |
| 23/10 | 5,846 | 7,015 | 5,664 | 6,960 | +1,095 | +18.7 | 14,084,200 |
| 23/09 | 5,980 | 6,052 | 5,712 | 5,865 | -147 | -2.5 | 10,181,400 |
| 23/08 | 5,989 | 6,136 | 5,789 | 6,012 | +123 | +2.1 | 11,449,100 |
| 23/07 | 6,495 | 6,524 | 5,824 | 5,889 | -614 | -9.4 | 10,917,200 |
| 23/06 | 6,200 | 6,695 | 6,160 | 6,503 | +413 | +6.8 | 8,777,700 |
| 23/05 | 6,090 | 6,250 | 5,670 | 6,090 | +20 | +0.3 | 11,689,700 |
| 23/04 | 5,620 | 6,070 | 5,530 | 6,070 | +520 | +9.4 | 5,972,500 |
| 23/03 | 5,490 | 5,780 | 5,410 | 5,550 | +40 | +0.7 | 7,008,300 |
| 23/02 | 5,530 | 5,710 | 5,220 | 5,510 | +140 | +2.6 | 6,983,500 |
| 23/01 | 5,000 | 5,450 | 4,760 | 5,370 | +270 | +5.3 | 9,419,900 |
| 22/12 | 5,670 | 5,720 | 4,930 | 5,100 | -670 | -11.6 | 9,316,400 |
| 22/11 | 5,920 | 6,060 | 5,410 | 5,770 | +190 | +3.4 | 10,464,000 |
| 22/10 | 5,960 | 6,130 | 5,400 | 5,580 | -380 | -6.4 | 9,350,800 |
| 22/09 | 5,660 | 6,020 | 5,630 | 5,960 | +250 | +4.4 | 8,397,700 |
| 22/08 | 5,750 | 5,870 | 5,390 | 5,710 | +60 | +1.1 | 8,259,100 |
| 22/07 | 5,320 | 5,680 | 5,230 | 5,650 | +360 | +6.8 | 9,515,700 |
| 22/06 | 4,835 | 5,410 | 4,710 | 5,290 | +475 | +9.9 | 15,339,100 |
| 22/05 | 3,970 | 4,950 | 3,935 | 4,815 | +810 | +20.2 | 28,709,900 |
| 22/04 | 4,360 | 4,470 | 3,815 | 4,005 | -365 | -8.4 | 13,049,900 |
| 22/03 | 4,825 | 4,860 | 4,370 | 4,370 | -470 | -9.7 | 8,638,300 |
| 22/02 | 4,510 | 5,040 | 4,445 | 4,840 | +145 | +3.1 | 7,742,500 |
| 22/01 | 4,875 | 5,210 | 4,495 | 4,695 | -180 | -3.7 | 8,650,400 |
| 21/12 | 4,580 | 5,110 | 4,505 | 4,875 | +275 | +6.0 | 6,399,900 |
| 21/11 | 5,050 | 5,150 | 4,570 | 4,600 | -310 | -6.3 | 6,972,700 |
▶︎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