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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 8,942 | 11,085 | 8,605 | 10,915 | +1,883 | +20.9 | 10,265,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 4,320 | 4,600 | 4,180 | 4,560 | +230 | +5.3 | 5,430,300 |
| 19/09 | 4,375 | 4,570 | 4,285 | 4,330 | +5 | +0.1 | 5,409,100 |
| 19/08 | 4,325 | 4,605 | 4,245 | 4,325 | -70 | -1.6 | 7,943,700 |
| 19/07 | 4,470 | 4,665 | 4,255 | 4,395 | -45 | -1.0 | 6,065,400 |
| 19/06 | 4,210 | 4,515 | 4,180 | 4,440 | +200 | +4.7 | 6,830,800 |
| 19/05 | 4,305 | 4,555 | 3,910 | 4,240 | +5 | +0.1 | 10,133,300 |
| 19/04 | 4,235 | 4,290 | 4,115 | 4,235 | +20 | +0.5 | 5,204,400 |
| 19/03 | 4,155 | 4,260 | 4,035 | 4,215 | +85 | +2.1 | 6,765,500 |
| 19/02 | 3,850 | 4,205 | 3,815 | 4,130 | +225 | +5.8 | 7,434,400 |
| 19/01 | 3,785 | 4,015 | 3,780 | 3,905 | +70 | +1.8 | 7,834,500 |
| 18/12 | 3,950 | 4,100 | 3,620 | 3,835 | -55 | -1.4 | 7,264,100 |
| 18/11 | 3,890 | 4,030 | 3,750 | 3,890 | 0 | 0.0 | 7,467,400 |
| 18/10 | 4,375 | 4,440 | 3,780 | 3,890 | -515 | -11.7 | 8,679,200 |
| 18/09 | 4,095 | 4,475 | 4,020 | 4,405 | +310 | +7.6 | 6,472,700 |
| 18/08 | 4,045 | 4,210 | 3,820 | 4,095 | +55 | +1.4 | 6,812,000 |
| 18/07 | 3,935 | 4,125 | 3,785 | 4,040 | +95 | +2.4 | 5,931,200 |
| 18/06 | 3,860 | 4,075 | 3,810 | 3,945 | +60 | +1.5 | 7,088,100 |
| 18/05 | 4,315 | 4,340 | 3,850 | 3,885 | -425 | -9.9 | 6,356,500 |
| 18/04 | 4,125 | 4,345 | 4,055 | 4,310 | +185 | +4.5 | 5,282,500 |
| 18/03 | 4,155 | 4,235 | 4,005 | 4,125 | -65 | -1.6 | 6,963,000 |
| 18/02 | 4,490 | 4,565 | 4,050 | 4,190 | -235 | -5.3 | 7,403,700 |
| 18/01 | 4,840 | 4,915 | 4,310 | 4,425 | -390 | -8.1 | 5,847,700 |
| 17/12 | 4,800 | 4,935 | 4,680 | 4,815 | +35 | +0.7 | 4,922,600 |
| 17/11 | 4,530 | 4,785 | 4,435 | 4,780 | +425 | +9.8 | 7,019,900 |
| 17/10 | 4,170 | 4,500 | 4,105 | 4,355 | +220 | +5.3 | 6,551,300 |
| 17/09 | 4,090 | 4,215 | 4,020 | 4,135 | +70 | +1.7 | 6,227,400 |
| 17/08 | 4,000 | 4,110 | 3,930 | 4,065 | +55 | +1.4 | 6,237,500 |
| 17/07 | 4,290 | 4,305 | 4,000 | 4,010 | -295 | -6.9 | 6,167,500 |
| 17/06 | 4,310 | 4,470 | 4,265 | 4,305 | -10 | -0.2 | 5,952,300 |
| 17/05 | 4,205 | 4,410 | 4,165 | 4,315 | +135 | +3.2 | 5,760,400 |
▶︎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
