！決算発表予定日 2024/05/10
2875東証P貸借
業種 食料品
東洋水産 株価時系列データ
PTS
10,070
円
(19:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,065 (24/05/01) | 5,664 (23/10/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,065 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 9,776 | 10,120 | 9,730 | 10,070 | +526 | +5.5 | 2,631,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,122 | 9,598 | 9,100 | 9,544 | +422 | +4.6 | 2,127,300 |
| 4/19 | 9,471 | 9,668 | 8,998 | 9,122 | -445 | -4.7 | 2,104,900 |
| 4/12 | 8,995 | 9,588 | 8,853 | 9,567 | +620 | +6.9 | 1,862,300 |
| 4/5 | 9,325 | 9,438 | 8,800 | 8,947 | -528 | -5.6 | 2,181,300 |
| 3/29 | 9,832 | 9,909 | 9,207 | 9,475 | -282 | -2.9 | 2,116,500 |
| 3/22 | 8,890 | 9,799 | 8,872 | 9,757 | +889 | +10.0 | 2,088,700 |
| 3/15 | 8,688 | 8,961 | 8,321 | 8,868 | +102 | +1.2 | 2,143,100 |
| 3/8 | 8,797 | 9,150 | 8,621 | 8,766 | 0 | 0.0 | 1,961,700 |
| 3/1 | 8,740 | 8,809 | 8,435 | 8,766 | +26 | +0.3 | 1,540,500 |
| 2/22 | 8,243 | 8,785 | 8,232 | 8,740 | +508 | +6.2 | 1,789,000 |
| 2/16 | 8,000 | 8,350 | 7,939 | 8,232 | +232 | +2.9 | 1,788,800 |
| 2/9 | 7,977 | 8,194 | 7,911 | 8,000 | +23 | +0.3 | 1,845,700 |
| 2/2 | 7,868 | 8,272 | 7,500 | 7,977 | +152 | +1.9 | 4,454,400 |
| 1/26 | 8,014 | 8,060 | 7,751 | 7,825 | -195 | -2.4 | 1,778,700 |
| 1/19 | 8,049 | 8,158 | 7,979 | 8,020 | +20 | +0.3 | 1,704,300 |
| 1/12 | 7,612 | 8,174 | 7,570 | 8,000 | +400 | +5.3 | 2,061,200 |
| 1/5 | 7,360 | 7,653 | 7,353 | 7,600 | +320 | +4.4 | 1,036,300 |
| 12/29 | 7,340 | 7,388 | 7,224 | 7,280 | +19 | +0.3 | 1,086,000 |
| 12/22 | 7,122 | 7,355 | 7,050 | 7,261 | +38 | +0.5 | 2,081,200 |
| 12/15 | 7,912 | 8,041 | 7,184 | 7,223 | -650 | -8.3 | 3,555,200 |
| 12/8 | 7,899 | 8,163 | 7,848 | 7,873 | -62 | -0.8 | 2,400,700 |
| 12/1 | 7,976 | 7,999 | 7,626 | 7,935 | +69 | +0.9 | 2,297,000 |
| 11/24 | 7,930 | 8,028 | 7,541 | 7,866 | -74 | -0.9 | 2,496,800 |
| 11/17 | 8,051 | 8,114 | 7,841 | 7,940 | -132 | -1.6 | 3,401,400 |
| 11/10 | 8,000 | 8,286 | 7,766 | 8,072 | +72 | +0.9 | 5,050,400 |
| 11/2 | 6,281 | 8,125 | 6,254 | 8,000 | +1,556 | +24.2 | 8,078,900 |
| 10/27 | 6,050 | 6,488 | 6,007 | 6,444 | +464 | +7.8 | 4,134,400 |
| 10/20 | 5,859 | 6,004 | 5,792 | 5,980 | +136 | +2.3 | 2,879,300 |
| 10/13 | 5,879 | 6,016 | 5,824 | 5,844 | -28 | -0.5 | 2,036,900 |
| 10/6 | 5,846 | 5,920 | 5,664 | 5,872 | +7 | +0.1 | 2,218,800 |
▶︎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