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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,170 | 4,265 | 4,105 | 4,180 | +35 | +0.8 | 6,502,800 |
| 17/03 | 4,135 | 4,405 | 4,120 | 4,145 | +25 | +0.6 | 8,595,600 |
| 17/02 | 4,115 | 4,150 | 3,880 | 4,120 | +90 | +2.2 | 7,885,300 |
| 17/01 | 4,215 | 4,225 | 3,945 | 4,030 | -205 | -4.8 | 7,498,300 |
| 16/12 | 4,100 | 4,260 | 3,930 | 4,235 | +185 | +4.6 | 7,665,700 |
| 16/11 | 4,230 | 4,245 | 3,835 | 4,050 | -205 | -4.8 | 7,658,400 |
| 16/10 | 4,310 | 4,460 | 4,255 | 4,255 | -15 | -0.4 | 5,456,300 |
| 16/09 | 4,280 | 4,475 | 4,240 | 4,270 | +35 | +0.8 | 6,208,200 |
| 16/08 | 4,485 | 4,525 | 4,035 | 4,235 | -345 | -7.5 | 7,492,300 |
| 16/07 | 4,190 | 4,615 | 4,145 | 4,580 | +440 | +10.6 | 8,054,800 |
| 16/06 | 4,295 | 4,380 | 3,905 | 4,140 | -155 | -3.6 | 9,382,800 |
| 16/05 | 3,790 | 4,375 | 3,790 | 4,295 | +395 | +10.1 | 7,385,400 |
| 16/04 | 3,975 | 4,085 | 3,780 | 3,900 | -140 | -3.5 | 6,424,800 |
| 16/03 | 4,050 | 4,350 | 4,015 | 4,040 | -5 | -0.1 | 8,308,600 |
| 16/02 | 4,135 | 4,345 | 3,865 | 4,045 | -90 | -2.2 | 9,525,800 |
| 16/01 | 4,160 | 4,210 | 3,705 | 4,135 | -95 | -2.3 | 7,302,300 |
| 15/12 | 4,445 | 4,470 | 4,100 | 4,230 | -170 | -3.9 | 8,452,600 |
| 15/11 | 4,430 | 4,655 | 4,255 | 4,400 | -80 | -1.8 | 8,640,600 |
| 15/10 | 4,550 | 4,610 | 4,320 | 4,480 | -40 | -0.9 | 7,648,800 |
| 15/09 | 4,560 | 4,620 | 4,255 | 4,520 | -30 | -0.7 | 9,289,500 |
| 15/08 | 4,620 | 5,020 | 4,255 | 4,550 | -140 | -3.0 | 9,073,300 |
| 15/07 | 4,480 | 4,725 | 4,240 | 4,690 | +225 | +5.0 | 6,750,200 |
| 15/06 | 4,205 | 4,495 | 4,040 | 4,465 | +150 | +3.5 | 9,006,100 |
| 15/05 | 4,140 | 4,505 | 3,940 | 4,315 | +125 | +3.0 | 6,507,000 |
| 15/04 | 4,215 | 4,315 | 4,055 | 4,190 | -40 | -1.0 | 6,105,300 |
| 15/03 | 4,265 | 4,690 | 4,230 | 4,230 | -40 | -0.9 | 7,140,100 |
| 15/02 | 3,930 | 4,400 | 3,900 | 4,270 | +95 | +2.3 | 6,848,600 |
| 15/01 | 3,860 | 4,315 | 3,770 | 4,175 | +275 | +7.1 | 6,897,400 |
| 14/12 | 4,075 | 4,190 | 3,735 | 3,900 | -120 | -3.0 | 6,674,400 |
| 14/11 | 4,045 | 4,135 | 3,820 | 4,020 | +185 | +4.8 | 7,660,400 |
▶︎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
