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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,267 | 1,283 | 1,114 | 1,256 | +2 | +0.2 | 175,600 |
| 17/03 | 1,230 | 1,312 | 1,202 | 1,254 | +28 | +2.3 | 211,800 |
| 17/02 | 1,125 | 1,233 | 1,125 | 1,226 | +90 | +7.9 | 206,300 |
| 17/01 | 1,135 | 1,145 | 1,101 | 1,136 | -8 | -0.7 | 117,100 |
| 16/12 | 1,115 | 1,149 | 1,073 | 1,144 | +35 | +3.2 | 154,500 |
| 16/11 | 1,113 | 1,139 | 1,062 | 1,109 | -16 | -1.4 | 136,800 |
| 16/10 | 1,112 | 1,140 | 1,081 | 1,125 | +13 | +1.2 | 136,400 |
| 16/09 | 1,013 | 1,120 | 991 | 1,112 | +99 | +9.8 | 106,900 |
| 16/08 | 1,061 | 1,125 | 980 | 1,013 | -59 | -5.5 | 165,800 |
| 16/07 | 1,045 | 1,099 | 1,045 | 1,072 | +27 | +2.6 | 163,200 |
| 16/06 | 1,054 | 1,100 | 958 | 1,045 | -9 | -0.9 | 390,500 |
| 16/05 | 1,000 | 1,060 | 988 | 1,054 | +33 | +3.2 | 124,800 |
| 16/04 | 1,000 | 1,030 | 935 | 1,021 | +24 | +2.4 | 139,000 |
| 16/03 | 937 | 1,029 | 931 | 997 | +60 | +6.4 | 175,500 |
| 16/02 | 888 | 950 | 821 | 937 | +60 | +6.8 | 200,900 |
| 16/01 | 1,007 | 1,009 | 854 | 877 | -133 | -13.2 | 246,200 |
| 15/12 | 1,169 | 1,170 | 1,003 | 1,010 | -158 | -13.5 | 290,900 |
| 15/11 | 1,057 | 1,172 | 1,045 | 1,168 | +112 | +10.6 | 199,400 |
| 15/10 | 1,030 | 1,090 | 998 | 1,056 | +35 | +3.4 | 166,400 |
| 15/09 | 1,090 | 1,090 | 982 | 1,021 | -70 | -6.4 | 134,400 |
| 15/08 | 1,050 | 1,151 | 965 | 1,091 | +38 | +3.6 | 222,700 |
| 15/07 | 1,061 | 1,109 | 962 | 1,053 | -15 | -1.4 | 273,700 |
| 15/06 | 1,167 | 1,180 | 1,047 | 1,068 | -104 | -8.9 | 623,500 |
| 15/05 | 1,075 | 1,190 | 1,000 | 1,172 | +111 | +10.5 | 347,400 |
| 15/04 | 1,300 | 1,300 | 1,055 | 1,061 | -179 | -14.4 | 434,500 |
| 15/03 | 898 | 1,270 | 898 | 1,240 | +343 | +38.2 | 558,000 |
| 15/02 | 951 | 951 | 825 | 897 | -54 | -5.7 | 222,000 |
| 15/01 | 1,311 | 1,311 | 875 | 951 | -360 | -27.5 | 558,400 |
| 14/12 | 665 | 1,362 | 623 | 1,311 | +646 | +97.1 | 2,030,200 |
| 14/11 | 436 | 675 | 430 | 665 | +227 | +51.8 | 934,800 |
▶︎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
