2904東証S貸借
業種 食料品
一正蒲鉾 株価時系列データ
PTS
601
円
(21:54)
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 |
|---|---|
| 780 (24/05/22) | 683 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 780 (24/05/22) | 683 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 732 | 743 | 726 | 742 | +10 | +1.4 | 98,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,058 | 1,100 | 1,045 | 1,083 | +31 | +3.0 | 109,100 |
| 19/09 | 1,075 | 1,101 | 1,040 | 1,052 | -23 | -2.1 | 140,000 |
| 19/08 | 1,034 | 1,075 | 987 | 1,075 | +38 | +3.7 | 145,400 |
| 19/07 | 1,094 | 1,099 | 991 | 1,037 | -53 | -4.9 | 182,800 |
| 19/06 | 1,101 | 1,144 | 1,069 | 1,090 | -26 | -2.3 | 571,100 |
| 19/05 | 1,168 | 1,185 | 1,079 | 1,116 | -47 | -4.0 | 267,900 |
| 19/04 | 1,123 | 1,180 | 1,077 | 1,163 | +41 | +3.7 | 148,700 |
| 19/03 | 1,093 | 1,148 | 1,060 | 1,122 | +29 | +2.7 | 138,500 |
| 19/02 | 1,006 | 1,110 | 992 | 1,093 | +89 | +8.9 | 97,600 |
| 19/01 | 1,055 | 1,129 | 1,000 | 1,004 | -55 | -5.2 | 131,700 |
| 18/12 | 1,096 | 1,100 | 1,000 | 1,059 | -37 | -3.4 | 158,800 |
| 18/11 | 993 | 1,100 | 965 | 1,096 | +98 | +9.8 | 131,600 |
| 18/10 | 1,080 | 1,099 | 931 | 998 | -82 | -7.6 | 296,700 |
| 18/09 | 1,022 | 1,137 | 986 | 1,080 | +58 | +5.7 | 210,600 |
| 18/08 | 1,338 | 1,339 | 997 | 1,022 | -316 | -23.6 | 234,600 |
| 18/07 | 1,342 | 1,342 | 1,201 | 1,338 | -3 | -0.2 | 166,900 |
| 18/06 | 1,405 | 1,489 | 1,291 | 1,341 | -64 | -4.6 | 730,600 |
| 18/05 | 1,378 | 1,440 | 1,338 | 1,405 | +26 | +1.9 | 152,400 |
| 18/04 | 1,203 | 1,380 | 1,182 | 1,379 | +177 | +14.7 | 143,100 |
| 18/03 | 1,276 | 1,276 | 1,158 | 1,202 | -78 | -6.1 | 160,500 |
| 18/02 | 1,270 | 1,290 | 1,092 | 1,280 | +10 | +0.8 | 172,700 |
| 18/01 | 1,306 | 1,328 | 1,270 | 1,270 | -33 | -2.5 | 108,600 |
| 17/12 | 1,282 | 1,319 | 1,269 | 1,303 | +8 | +0.6 | 131,600 |
| 17/11 | 1,333 | 1,371 | 1,287 | 1,295 | -38 | -2.9 | 109,700 |
| 17/10 | 1,280 | 1,345 | 1,272 | 1,333 | +66 | +5.2 | 125,900 |
| 17/09 | 1,259 | 1,309 | 1,240 | 1,267 | +7 | +0.6 | 109,600 |
| 17/08 | 1,310 | 1,372 | 1,224 | 1,260 | -99 | -7.3 | 172,500 |
| 17/07 | 1,354 | 1,385 | 1,282 | 1,359 | +13 | +1.0 | 160,200 |
| 17/06 | 1,342 | 1,414 | 1,312 | 1,346 | +21 | +1.6 | 568,700 |
| 17/05 | 1,256 | 1,358 | 1,254 | 1,325 | +69 | +5.5 | 220,400 |
▶︎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
