2904東証S貸借
業種 食料品
一正蒲鉾 株価時系列データ
PTS
738.9
円
(09:35)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 740 | 742 | 735 | 738 | -2 | -0.3 | 35,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,059 | 1,079 | 1,047 | 1,052 | +3 | +0.3 | 14,500 |
| 10/4 | 1,087 | 1,087 | 1,045 | 1,049 | -36 | -3.3 | 24,100 |
| 9/27 | 1,083 | 1,100 | 1,069 | 1,085 | -10 | -0.9 | 31,700 |
| 9/20 | 1,090 | 1,101 | 1,074 | 1,095 | -2 | -0.2 | 29,600 |
| 9/13 | 1,077 | 1,099 | 1,071 | 1,097 | +19 | +1.8 | 49,300 |
| 9/6 | 1,075 | 1,081 | 1,040 | 1,078 | +3 | +0.3 | 23,600 |
| 8/30 | 1,003 | 1,075 | 1,003 | 1,075 | +28 | +2.7 | 34,400 |
| 8/23 | 1,058 | 1,070 | 1,047 | 1,047 | -10 | -1.0 | 22,200 |
| 8/16 | 991 | 1,062 | 991 | 1,057 | +32 | +3.1 | 39,000 |
| 8/9 | 1,008 | 1,030 | 987 | 1,025 | +15 | +1.5 | 36,700 |
| 8/2 | 1,029 | 1,040 | 1,005 | 1,010 | -15 | -1.5 | 34,000 |
| 7/26 | 1,029 | 1,041 | 1,001 | 1,025 | -4 | -0.4 | 33,000 |
| 7/19 | 1,035 | 1,045 | 991 | 1,029 | -3 | -0.3 | 43,600 |
| 7/12 | 1,072 | 1,080 | 1,031 | 1,032 | -46 | -4.3 | 44,900 |
| 7/5 | 1,094 | 1,099 | 1,072 | 1,078 | -12 | -1.1 | 40,400 |
| 6/28 | 1,091 | 1,099 | 1,069 | 1,090 | -6 | -0.6 | 231,000 |
| 6/21 | 1,119 | 1,139 | 1,085 | 1,096 | -28 | -2.5 | 114,400 |
| 6/14 | 1,113 | 1,138 | 1,112 | 1,124 | +12 | +1.1 | 87,600 |
| 6/7 | 1,101 | 1,144 | 1,101 | 1,112 | -4 | -0.4 | 138,100 |
| 5/31 | 1,178 | 1,180 | 1,116 | 1,116 | -61 | -5.2 | 99,400 |
| 5/24 | 1,161 | 1,177 | 1,147 | 1,177 | +16 | +1.4 | 66,500 |
| 5/17 | 1,101 | 1,161 | 1,079 | 1,161 | +51 | +4.6 | 59,400 |
| 5/10 | 1,168 | 1,185 | 1,110 | 1,110 | -53 | -4.6 | 42,600 |
| 4/26 | 1,149 | 1,180 | 1,142 | 1,163 | +14 | +1.2 | 35,400 |
| 4/19 | 1,130 | 1,165 | 1,130 | 1,149 | +27 | +2.4 | 32,600 |
| 4/12 | 1,117 | 1,130 | 1,102 | 1,122 | +10 | +0.9 | 21,700 |
| 4/5 | 1,123 | 1,140 | 1,077 | 1,112 | -10 | -0.9 | 59,000 |
| 3/29 | 1,076 | 1,148 | 1,060 | 1,122 | +34 | +3.1 | 52,600 |
| 3/22 | 1,084 | 1,103 | 1,070 | 1,088 | ー | ー | 23,800 |
▶︎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
