!決算発表予定日 2024/05/10
2903東証S貸借
業種 食料品
シノブフーズ 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 |
---|---|
1,167 (23/10/18) | 720 (23/05/10) |
年初来高値 | 年初来安値 |
---|---|
1,026 (24/03/25) | 930 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 934 | 935 | 932 | 935 | +4 | +0.4 | 1,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 974 | 990 | 974 | 990 | +11 | +1.1 | 17,100 |
3/15 | 975 | 980 | 972 | 979 | +1 | +0.1 | 4,100 |
3/14 | 970 | 980 | 970 | 978 | +4 | +0.4 | 8,800 |
3/13 | 974 | 978 | 970 | 974 | +1 | +0.1 | 4,700 |
3/12 | 968 | 977 | 967 | 973 | +3 | +0.3 | 4,100 |
3/11 | 978 | 980 | 965 | 970 | -8 | -0.8 | 21,500 |
3/8 | 970 | 983 | 970 | 978 | -7 | -0.7 | 10,700 |
3/7 | 984 | 986 | 977 | 985 | +2 | +0.2 | 8,800 |
3/6 | 974 | 983 | 974 | 983 | +8 | +0.8 | 8,000 |
3/5 | 975 | 978 | 967 | 975 | 0 | 0.0 | 11,600 |
3/4 | 973 | 979 | 967 | 975 | +1 | +0.1 | 9,800 |
3/1 | 973 | 982 | 970 | 974 | -2 | -0.2 | 14,600 |
2/29 | 979 | 985 | 973 | 976 | -5 | -0.5 | 14,000 |
2/28 | 983 | 985 | 980 | 981 | -3 | -0.3 | 9,700 |
2/27 | 990 | 990 | 984 | 984 | +1 | +0.1 | 9,400 |
2/26 | 990 | 990 | 983 | 983 | -3 | -0.3 | 8,900 |
2/22 | 988 | 988 | 982 | 986 | 0 | 0.0 | 8,300 |
2/21 | 988 | 989 | 982 | 986 | +9 | +0.9 | 5,300 |
2/20 | 982 | 988 | 974 | 977 | -4 | -0.4 | 16,200 |
2/19 | 964 | 982 | 964 | 981 | +17 | +1.8 | 13,100 |
2/16 | 967 | 973 | 963 | 964 | +2 | +0.2 | 14,700 |
2/15 | 966 | 966 | 956 | 962 | -4 | -0.4 | 14,800 |
2/14 | 965 | 971 | 958 | 966 | -2 | -0.2 | 17,100 |
2/13 | 975 | 983 | 965 | 968 | -4 | -0.4 | 24,700 |
2/9 | 1,015 | 1,020 | 953 | 972 | -38 | -3.8 | 91,000 |
2/8 | 1,013 | 1,019 | 1,005 | 1,010 | -1 | -0.1 | 13,400 |
2/7 | 1,009 | 1,013 | 1,004 | 1,011 | +2 | +0.2 | 6,300 |
2/6 | 1,013 | 1,013 | 1,004 | 1,009 | +4 | +0.4 | 12,200 |
2/5 | 995 | 1,013 | 995 | 1,005 | +11 | +1.1 | 18,800 |
2/2 | 995 | 995 | 985 | 994 | +4 | +0.4 | 6,500 |
▶︎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