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 |
|---|---|
| 1,026 (24/03/25) | 748 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,026 (24/03/25) | 748 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 899 | 910 | 888 | 890 | -6 | -0.7 | 56,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 953 | 980 | 930 | 934 | -22 | -2.3 | 80,900 |
| 4/12 | 970 | 970 | 945 | 956 | -3 | -0.3 | 52,600 |
| 4/5 | 976 | 977 | 951 | 959 | -17 | -1.7 | 48,900 |
| 3/29 | 1,008 | 1,026 | 961 | 976 | -22 | -2.2 | 94,200 |
| 3/22 | 974 | 1,004 | 974 | 998 | +19 | +1.9 | 69,000 |
| 3/15 | 978 | 980 | 965 | 979 | +1 | +0.1 | 43,200 |
| 3/8 | 973 | 986 | 967 | 978 | +4 | +0.4 | 48,900 |
| 3/1 | 990 | 990 | 970 | 974 | -12 | -1.2 | 56,600 |
| 2/22 | 964 | 989 | 964 | 986 | +22 | +2.3 | 42,900 |
| 2/16 | 975 | 983 | 956 | 964 | -8 | -0.8 | 71,300 |
| 2/9 | 995 | 1,020 | 953 | 972 | -22 | -2.2 | 141,700 |
| 2/2 | 981 | 995 | 980 | 994 | +18 | +1.8 | 37,100 |
| 1/26 | 980 | 987 | 974 | 976 | -1 | -0.1 | 37,600 |
| 1/19 | 965 | 983 | 963 | 977 | +19 | +2.0 | 61,300 |
| 1/12 | 1,000 | 1,000 | 942 | 958 | -38 | -3.8 | 121,600 |
| 1/5 | 986 | 1,000 | 978 | 996 | +13 | +1.3 | 21,100 |
| 12/29 | 970 | 993 | 965 | 983 | +15 | +1.6 | 28,000 |
| 12/22 | 996 | 1,000 | 959 | 968 | -14 | -1.4 | 39,900 |
| 12/15 | 1,008 | 1,008 | 951 | 982 | -13 | -1.3 | 49,500 |
| 12/8 | 973 | 1,015 | 970 | 995 | +20 | +2.1 | 60,100 |
| 12/1 | 970 | 975 | 941 | 975 | +14 | +1.5 | 47,400 |
| 11/24 | 998 | 1,005 | 942 | 961 | -43 | -4.3 | 102,600 |
| 11/17 | 1,034 | 1,037 | 985 | 1,004 | -20 | -2.0 | 106,900 |
| 11/10 | 1,064 | 1,077 | 987 | 1,024 | -25 | -2.4 | 238,500 |
| 11/2 | 1,002 | 1,068 | 994 | 1,049 | +62 | +6.3 | 85,000 |
| 10/27 | 1,010 | 1,020 | 981 | 987 | -13 | -1.3 | 88,300 |
| 10/20 | 952 | 1,167 | 921 | 1,000 | +48 | +5.0 | 816,700 |
| 10/13 | 933 | 1,004 | 929 | 952 | +26 | +2.8 | 100,200 |
| 10/6 | 927 | 935 | 882 | 926 | +2 | +0.2 | 45,100 |
| 9/29 | 910 | 942 | 909 | 924 | +6 | +0.7 | 31,000 |
▶︎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
