2875東証P貸借
業種 食料品
東洋水産 株価時系列データ
PTS
10,659.5
円
(09:24)
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 | 10,650 | +1,618 | +17.9 | 9,828,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,395 | 1,405 | 1,221 | 1,241 | -194 | -13.5 | 7,856,000 |
| 04/09 | 1,335 | 1,457 | 1,309 | 1,435 | +90 | +6.7 | 6,185,000 |
| 04/08 | 1,379 | 1,385 | 1,225 | 1,345 | -25 | -1.8 | 4,831,000 |
| 04/07 | 1,450 | 1,509 | 1,364 | 1,370 | -65 | -4.5 | 6,851,000 |
| 04/06 | 1,346 | 1,482 | 1,301 | 1,435 | +90 | +6.7 | 8,982,000 |
| 04/05 | 1,503 | 1,527 | 1,267 | 1,345 | -153 | -10.2 | 6,459,000 |
| 04/04 | 1,409 | 1,614 | 1,394 | 1,498 | +84 | +5.9 | 5,235,000 |
| 04/03 | 1,288 | 1,417 | 1,260 | 1,414 | +128 | +10.0 | 5,753,000 |
| 04/02 | 1,145 | 1,298 | 1,108 | 1,286 | +137 | +11.9 | 4,791,000 |
| 04/01 | 1,199 | 1,248 | 1,125 | 1,149 | -42 | -3.5 | 6,271,000 |
| 03/12 | 1,088 | 1,197 | 1,055 | 1,191 | +100 | +9.2 | 5,730,000 |
| 03/11 | 1,199 | 1,199 | 1,044 | 1,091 | -70 | -6.0 | 4,689,000 |
| 03/10 | 1,232 | 1,290 | 1,107 | 1,161 | -80 | -6.5 | 7,041,000 |
| 03/09 | 1,253 | 1,360 | 1,206 | 1,241 | -9 | -0.7 | 7,026,000 |
| 03/08 | 1,200 | 1,306 | 1,198 | 1,250 | +60 | +5.0 | 5,075,000 |
| 03/07 | 1,234 | 1,249 | 1,120 | 1,190 | -29 | -2.4 | 6,489,000 |
| 03/06 | 1,237 | 1,292 | 1,185 | 1,219 | -14 | -1.1 | 6,023,000 |
| 03/05 | 1,270 | 1,315 | 1,196 | 1,233 | -41 | -3.2 | 7,320,000 |
| 03/04 | 1,184 | 1,284 | 1,158 | 1,274 | +80 | +6.7 | 5,619,000 |
| 03/03 | 1,130 | 1,225 | 1,063 | 1,194 | +54 | +4.7 | 5,362,000 |
| 03/02 | 1,123 | 1,155 | 1,070 | 1,140 | +7 | +0.6 | 4,448,000 |
| 03/01 | 1,084 | 1,178 | 1,055 | 1,133 | +67 | +6.3 | 3,260,000 |
| 02/12 | 1,050 | 1,085 | 1,032 | 1,066 | +6 | +0.6 | 6,002,000 |
| 02/11 | 1,140 | 1,190 | 1,042 | 1,060 | -80 | -7.0 | 7,021,000 |
| 02/10 | 1,227 | 1,227 | 985 | 1,140 | -67 | -5.6 | 17,360,000 |
| 02/09 | 1,206 | 1,235 | 1,176 | 1,207 | 0 | 0.0 | 4,226,000 |
| 02/08 | 1,233 | 1,240 | 1,137 | 1,207 | -35 | -2.8 | 3,604,000 |
| 02/07 | 1,128 | 1,260 | 1,128 | 1,242 | +114 | +10.1 | 4,961,000 |
| 02/06 | 1,186 | 1,204 | 1,110 | 1,128 | -18 | -1.6 | 3,253,000 |
| 02/05 | 1,032 | 1,167 | 1,000 | 1,146 | +105 | +10.1 | 5,060,000 |
▶︎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
