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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,650 | 3,835 | 3,440 | 3,835 | +195 | +5.4 | 13,815,700 |
| 14/09 | 3,255 | 3,665 | 3,185 | 3,640 | +385 | +11.8 | 6,171,000 |
| 14/08 | 3,140 | 3,320 | 3,110 | 3,255 | +110 | +3.5 | 6,891,000 |
| 14/07 | 3,125 | 3,295 | 3,080 | 3,145 | +20 | +0.6 | 7,906,000 |
| 14/06 | 3,130 | 3,145 | 2,984 | 3,125 | +30 | +1.0 | 13,099,000 |
| 14/05 | 3,250 | 3,280 | 3,015 | 3,095 | -175 | -5.4 | 9,665,000 |
| 14/04 | 3,470 | 3,485 | 3,155 | 3,270 | -175 | -5.1 | 8,191,000 |
| 14/03 | 3,350 | 3,450 | 3,050 | 3,445 | +25 | +0.7 | 10,461,000 |
| 14/02 | 3,235 | 3,475 | 3,110 | 3,420 | +180 | +5.6 | 9,664,000 |
| 14/01 | 3,210 | 3,450 | 3,120 | 3,240 | +80 | +2.5 | 10,190,000 |
| 13/12 | 2,997 | 3,170 | 2,953 | 3,160 | +176 | +5.9 | 10,050,000 |
| 13/11 | 3,025 | 3,080 | 2,898 | 2,984 | -136 | -4.4 | 13,195,000 |
| 13/10 | 2,879 | 3,200 | 2,858 | 3,120 | +242 | +8.4 | 14,336,000 |
| 13/09 | 2,958 | 3,065 | 2,821 | 2,878 | -80 | -2.7 | 10,758,000 |
| 13/08 | 3,070 | 3,195 | 2,884 | 2,958 | -107 | -3.5 | 15,893,000 |
| 13/07 | 3,305 | 3,420 | 3,065 | 3,065 | -235 | -7.1 | 7,537,000 |
| 13/06 | 3,200 | 3,310 | 2,900 | 3,300 | +35 | +1.1 | 17,626,000 |
| 13/05 | 3,320 | 3,570 | 3,160 | 3,265 | -45 | -1.4 | 15,877,000 |
| 13/04 | 2,880 | 3,340 | 2,718 | 3,310 | +430 | +14.9 | 12,866,000 |
| 13/03 | 2,714 | 3,015 | 2,709 | 2,880 | +165 | +6.1 | 12,853,000 |
| 13/02 | 2,588 | 2,867 | 2,577 | 2,715 | +177 | +7.0 | 13,981,000 |
| 13/01 | 2,343 | 2,649 | 2,311 | 2,538 | +240 | +10.4 | 15,247,000 |
| 12/12 | 2,276 | 2,389 | 2,233 | 2,298 | +38 | +1.7 | 10,586,000 |
| 12/11 | 2,029 | 2,278 | 2,017 | 2,260 | +271 | +13.6 | 14,500,000 |
| 12/10 | 1,970 | 2,062 | 1,918 | 1,989 | +37 | +1.9 | 14,217,000 |
| 12/09 | 1,957 | 1,988 | 1,881 | 1,952 | +10 | +0.5 | 10,439,000 |
| 12/08 | 1,858 | 2,006 | 1,847 | 1,942 | +59 | +3.1 | 13,915,000 |
| 12/07 | 2,129 | 2,146 | 1,881 | 1,883 | -244 | -11.5 | 13,562,000 |
| 12/06 | 1,975 | 2,139 | 1,956 | 2,127 | +122 | +6.1 | 12,613,000 |
| 12/05 | 2,067 | 2,117 | 1,941 | 2,005 | -45 | -2.2 | 13,752,000 |
▶︎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
