2875東証P貸借
業種 食料品
東洋水産 株価時系列データ
PTS
8,530
円
(21:59)
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) | 8,095 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 11,800 (24/05/22) | 7,353 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 8,704 | 8,771 | 8,491 | 8,521 | -333 | -3.8 | 1,271,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 9,230 | 9,230 | 8,491 | 8,521 | -777 | -8.4 | 3,344,200 |
| 2/7 | 9,150 | 9,654 | 9,125 | 9,298 | -752 | -7.5 | 4,480,900 |
| 1/31 | 10,150 | 10,785 | 10,005 | 10,050 | -30 | -0.3 | 2,845,900 |
| 1/24 | 10,145 | 10,225 | 9,880 | 10,080 | +35 | +0.4 | 1,581,400 |
| 1/17 | 10,600 | 10,680 | 9,967 | 10,045 | -605 | -5.7 | 1,263,400 |
| 1/10 | 10,705 | 10,845 | 10,460 | 10,650 | -110 | -1.0 | 1,772,800 |
| 12/30 | 10,860 | 10,895 | 10,665 | 10,760 | 0 | 0.0 | 209,000 |
| 12/27 | 10,840 | 10,890 | 10,545 | 10,760 | +40 | +0.4 | 998,500 |
| 12/20 | 10,590 | 10,960 | 10,370 | 10,720 | +195 | +1.9 | 1,715,500 |
| 12/13 | 10,620 | 10,670 | 10,320 | 10,525 | -55 | -0.5 | 1,693,000 |
| 12/6 | 10,510 | 11,020 | 10,465 | 10,580 | +75 | +0.7 | 1,457,500 |
| 11/29 | 10,980 | 11,085 | 10,290 | 10,505 | -340 | -3.1 | 2,213,600 |
| 11/22 | 10,050 | 10,895 | 9,998 | 10,845 | +610 | +6.0 | 1,909,100 |
| 11/15 | 9,257 | 10,400 | 9,246 | 10,235 | +1,254 | +14.0 | 3,728,400 |
| 11/8 | 8,850 | 9,292 | 8,605 | 8,981 | +175 | +2.0 | 3,089,200 |
| 11/1 | 8,774 | 9,166 | 8,717 | 8,806 | +67 | +0.8 | 3,247,600 |
| 10/25 | 8,950 | 8,950 | 8,560 | 8,739 | -224 | -2.5 | 1,859,900 |
| 10/18 | 9,281 | 9,367 | 8,913 | 8,963 | -239 | -2.6 | 1,621,600 |
| 10/11 | 9,643 | 9,761 | 9,139 | 9,202 | -347 | -3.6 | 1,999,700 |
| 10/4 | 9,350 | 9,663 | 9,270 | 9,549 | -189 | -1.9 | 2,051,100 |
| 9/27 | 9,273 | 9,759 | 9,090 | 9,738 | +576 | +6.3 | 1,848,200 |
| 9/20 | 9,215 | 9,429 | 8,955 | 9,162 | +3 | +0.0 | 1,759,700 |
| 9/13 | 8,761 | 9,355 | 8,719 | 9,159 | +186 | +2.1 | 2,372,000 |
| 9/6 | 9,122 | 9,240 | 8,871 | 8,973 | -112 | -1.2 | 1,733,200 |
| 8/30 | 9,719 | 9,723 | 9,036 | 9,085 | -703 | -7.2 | 1,844,200 |
| 8/23 | 9,600 | 9,788 | 9,505 | 9,788 | +179 | +1.9 | 1,447,000 |
| 8/16 | 9,000 | 9,639 | 8,974 | 9,609 | +629 | +7.0 | 1,486,200 |
| 8/9 | 8,718 | 9,539 | 8,095 | 8,980 | -267 | -2.9 | 4,421,000 |
| 8/2 | 9,550 | 10,440 | 9,200 | 9,247 | -172 | -1.8 | 4,993,900 |
| 7/26 | 9,959 | 9,965 | 9,350 | 9,419 | -511 | -5.2 | 2,406,800 |
▶︎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
