2883東証S信用
業種 食料品
大冷 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,082 (23/09/26) | 1,874 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,957 (24/03/27) | 1,898 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,909 | 1,912 | 1,900 | 1,912 | +3 | +0.2 | 7,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,910 | 1,913 | 1,900 | 1,909 | -1 | -0.1 | 16,500 |
| 5/10 | 1,909 | 1,910 | 1,902 | 1,910 | +4 | +0.2 | 21,700 |
| 5/2 | 1,900 | 1,908 | 1,899 | 1,906 | +8 | +0.4 | 10,600 |
| 4/26 | 1,910 | 1,914 | 1,898 | 1,898 | -8 | -0.4 | 38,800 |
| 4/19 | 1,908 | 1,911 | 1,902 | 1,906 | -4 | -0.2 | 17,700 |
| 4/12 | 1,923 | 1,923 | 1,905 | 1,910 | -12 | -0.6 | 24,800 |
| 4/5 | 1,937 | 1,940 | 1,903 | 1,922 | -9 | -0.5 | 14,900 |
| 3/29 | 1,950 | 1,957 | 1,920 | 1,931 | -19 | -1.0 | 24,300 |
| 3/22 | 1,918 | 1,950 | 1,916 | 1,950 | +33 | +1.7 | 17,500 |
| 3/15 | 1,919 | 1,920 | 1,900 | 1,917 | -2 | -0.1 | 23,600 |
| 3/8 | 1,929 | 1,935 | 1,900 | 1,919 | -10 | -0.5 | 35,200 |
| 3/1 | 1,938 | 1,939 | 1,929 | 1,929 | -8 | -0.4 | 16,200 |
| 2/22 | 1,935 | 1,942 | 1,930 | 1,937 | 0 | 0.0 | 11,400 |
| 2/16 | 1,943 | 1,945 | 1,928 | 1,937 | -4 | -0.2 | 15,400 |
| 2/9 | 1,948 | 1,950 | 1,941 | 1,941 | -7 | -0.4 | 12,500 |
| 2/2 | 1,948 | 1,956 | 1,913 | 1,948 | +8 | +0.4 | 41,600 |
| 1/26 | 1,930 | 1,941 | 1,930 | 1,940 | +10 | +0.5 | 15,700 |
| 1/19 | 1,941 | 1,948 | 1,930 | 1,930 | -8 | -0.4 | 17,600 |
| 1/12 | 1,942 | 1,950 | 1,935 | 1,938 | -1 | -0.1 | 18,000 |
| 1/5 | 1,917 | 1,943 | 1,915 | 1,939 | +22 | +1.2 | 9,700 |
| 12/29 | 1,913 | 1,920 | 1,901 | 1,917 | +4 | +0.2 | 20,300 |
| 12/22 | 1,921 | 1,926 | 1,912 | 1,913 | -7 | -0.4 | 12,900 |
| 12/15 | 1,925 | 1,929 | 1,920 | 1,920 | -5 | -0.3 | 11,800 |
| 12/8 | 1,935 | 1,935 | 1,925 | 1,925 | -2 | -0.1 | 10,900 |
| 12/1 | 1,930 | 1,933 | 1,920 | 1,927 | -3 | -0.2 | 11,800 |
| 11/24 | 1,927 | 1,931 | 1,918 | 1,930 | +4 | +0.2 | 11,300 |
| 11/17 | 1,930 | 1,942 | 1,920 | 1,926 | -3 | -0.2 | 15,100 |
| 11/10 | 1,921 | 1,929 | 1,909 | 1,929 | +19 | +1.0 | 13,800 |
| 11/2 | 1,921 | 1,925 | 1,885 | 1,910 | -11 | -0.6 | 33,400 |
| 10/27 | 1,912 | 1,931 | 1,874 | 1,921 | +9 | +0.5 | 43,000 |
▶︎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