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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,435 | 2,560 | 2,295 | 2,375 | -55 | -2.3 | 10,972,000 |
| 09/09 | 2,350 | 2,450 | 2,215 | 2,430 | +60 | +2.5 | 10,924,000 |
| 09/08 | 2,350 | 2,455 | 2,290 | 2,370 | +5 | +0.2 | 11,106,000 |
| 09/07 | 1,987 | 2,385 | 1,936 | 2,365 | +378 | +19.0 | 21,861,000 |
| 09/06 | 2,080 | 2,145 | 1,952 | 1,987 | -113 | -5.4 | 15,539,000 |
| 09/05 | 1,920 | 2,210 | 1,841 | 2,100 | +178 | +9.3 | 17,115,000 |
| 09/04 | 2,135 | 2,195 | 1,919 | 1,922 | -103 | -5.1 | 19,680,000 |
| 09/03 | 2,285 | 2,530 | 1,974 | 2,025 | -305 | -13.1 | 24,813,000 |
| 09/02 | 2,540 | 2,610 | 2,195 | 2,330 | -65 | -2.7 | 18,334,000 |
| 09/01 | 2,585 | 2,585 | 2,265 | 2,395 | -185 | -7.2 | 17,203,000 |
| 08/12 | 2,310 | 2,785 | 2,290 | 2,580 | +350 | +15.7 | 18,046,000 |
| 08/11 | 2,675 | 3,070 | 2,200 | 2,230 | -285 | -11.3 | 20,230,000 |
| 08/10 | 2,780 | 3,110 | 2,165 | 2,515 | -145 | -5.5 | 32,041,000 |
| 08/09 | 2,670 | 2,810 | 2,430 | 2,660 | -65 | -2.4 | 18,245,000 |
| 08/08 | 2,710 | 2,835 | 2,535 | 2,725 | 0 | 0.0 | 22,730,000 |
| 08/07 | 2,440 | 2,770 | 2,300 | 2,725 | +325 | +13.5 | 25,004,000 |
| 08/06 | 2,250 | 2,470 | 2,085 | 2,400 | +130 | +5.7 | 19,496,000 |
| 08/05 | 1,845 | 2,270 | 1,777 | 2,270 | +426 | +23.1 | 23,008,000 |
| 08/04 | 1,560 | 1,922 | 1,533 | 1,844 | +344 | +22.9 | 21,776,000 |
| 08/03 | 1,655 | 1,715 | 1,427 | 1,500 | -198 | -11.7 | 28,408,000 |
| 08/02 | 1,998 | 2,045 | 1,642 | 1,698 | -322 | -15.9 | 21,954,000 |
| 08/01 | 2,020 | 2,045 | 1,851 | 2,020 | -10 | -0.5 | 19,697,000 |
| 07/12 | 2,060 | 2,165 | 1,967 | 2,030 | -55 | -2.6 | 16,248,000 |
| 07/11 | 1,998 | 2,170 | 1,824 | 2,085 | +87 | +4.4 | 17,452,000 |
| 07/10 | 2,150 | 2,190 | 1,929 | 1,998 | -162 | -7.5 | 10,095,000 |
| 07/09 | 2,100 | 2,235 | 1,911 | 2,160 | +135 | +6.7 | 8,533,000 |
| 07/08 | 1,932 | 2,040 | 1,701 | 2,025 | +63 | +3.2 | 20,542,000 |
| 07/07 | 2,190 | 2,250 | 1,891 | 1,962 | -258 | -11.6 | 10,735,000 |
| 07/06 | 2,390 | 2,390 | 2,150 | 2,220 | -90 | -3.9 | 12,992,000 |
| 07/05 | 2,365 | 2,395 | 2,185 | 2,310 | -75 | -3.1 | 8,333,000 |
▶︎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
