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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,914 | 1,914 | 1,911 | 1,914 | +4 | +0.2 | 6,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/20 | 1,910 | 1,932 | 1,904 | 1,912 | +4 | +0.2 | 20,200 |
| 10/13 | 1,955 | 1,975 | 1,908 | 1,908 | -42 | -2.2 | 26,400 |
| 10/6 | 1,955 | 1,961 | 1,903 | 1,950 | -16 | -0.8 | 49,300 |
| 9/29 | 2,051 | 2,082 | 1,950 | 1,966 | -75 | -3.7 | 94,100 |
| 9/22 | 2,030 | 2,057 | 2,030 | 2,041 | +16 | +0.8 | 29,000 |
| 9/15 | 2,019 | 2,034 | 2,013 | 2,025 | +12 | +0.6 | 31,100 |
| 9/8 | 2,004 | 2,020 | 2,002 | 2,013 | +13 | +0.7 | 71,800 |
| 9/1 | 1,982 | 2,002 | 1,982 | 2,000 | +22 | +1.1 | 33,700 |
| 8/25 | 1,970 | 1,981 | 1,955 | 1,978 | +11 | +0.6 | 20,400 |
| 8/18 | 1,967 | 1,991 | 1,959 | 1,967 | +9 | +0.5 | 27,000 |
| 8/10 | 1,948 | 1,974 | 1,948 | 1,958 | +10 | +0.5 | 16,500 |
| 8/4 | 1,982 | 1,999 | 1,929 | 1,948 | -18 | -0.9 | 69,600 |
| 7/28 | 1,985 | 1,995 | 1,966 | 1,966 | -18 | -0.9 | 35,700 |
| 7/21 | 1,957 | 1,984 | 1,956 | 1,984 | +26 | +1.3 | 20,400 |
| 7/14 | 1,955 | 1,971 | 1,954 | 1,958 | +3 | +0.2 | 19,500 |
| 7/7 | 1,985 | 1,985 | 1,953 | 1,955 | -15 | -0.8 | 23,700 |
| 6/30 | 1,997 | 1,997 | 1,956 | 1,970 | -3 | -0.2 | 21,300 |
| 6/23 | 1,945 | 1,981 | 1,945 | 1,973 | +28 | +1.4 | 16,900 |
| 6/16 | 1,945 | 1,953 | 1,936 | 1,945 | +6 | +0.3 | 17,000 |
| 6/9 | 1,922 | 1,942 | 1,915 | 1,939 | +29 | +1.5 | 17,900 |
| 6/2 | 1,928 | 1,928 | 1,901 | 1,910 | +1 | +0.1 | 17,600 |
| 5/26 | 1,911 | 1,925 | 1,903 | 1,909 | -2 | -0.1 | 23,100 |
| 5/19 | 1,910 | 1,935 | 1,906 | 1,911 | +6 | +0.3 | 25,600 |
| 5/12 | 1,947 | 2,000 | 1,905 | 1,905 | -42 | -2.2 | 60,800 |
| 5/2 | 1,945 | 1,954 | 1,930 | 1,947 | +2 | +0.1 | 4,900 |
| 4/28 | 1,924 | 1,955 | 1,913 | 1,945 | +24 | +1.3 | 64,300 |
| 4/21 | 1,917 | 1,927 | 1,904 | 1,921 | +21 | +1.1 | 19,700 |
| 4/14 | 1,890 | 1,918 | 1,888 | 1,900 | +13 | +0.7 | 15,100 |
▶︎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