2904東証S貸借
業種 食料品
一正蒲鉾 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 740 | 742 | 735 | 737 | -3 | -0.4 | 39,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 948 | 954 | 933 | 934 | -13 | -1.4 | 262,900 |
| 6/25 | 951 | 951 | 930 | 947 | -11 | -1.2 | 247,100 |
| 6/18 | 970 | 981 | 958 | 958 | -11 | -1.1 | 219,800 |
| 6/11 | 950 | 973 | 950 | 969 | +23 | +2.4 | 168,800 |
| 6/4 | 941 | 949 | 940 | 946 | +8 | +0.9 | 213,100 |
| 5/28 | 970 | 972 | 927 | 938 | -38 | -3.9 | 1,434,100 |
| 5/21 | 976 | 1,030 | 962 | 976 | -240 | -19.7 | 685,800 |
| 5/14 | 1,261 | 1,269 | 1,216 | 1,216 | -37 | -3.0 | 26,100 |
| 5/7 | 1,251 | 1,263 | 1,246 | 1,253 | +7 | +0.6 | 10,600 |
| 4/30 | 1,267 | 1,267 | 1,237 | 1,246 | -7 | -0.6 | 19,000 |
| 4/23 | 1,316 | 1,331 | 1,253 | 1,253 | -63 | -4.8 | 30,900 |
| 4/16 | 1,301 | 1,335 | 1,299 | 1,316 | +24 | +1.9 | 28,900 |
| 4/9 | 1,292 | 1,300 | 1,254 | 1,292 | +10 | +0.8 | 34,700 |
| 4/2 | 1,217 | 1,297 | 1,217 | 1,282 | +68 | +5.6 | 41,800 |
| 3/26 | 1,320 | 1,327 | 1,206 | 1,214 | -106 | -8.0 | 51,300 |
| 3/19 | 1,230 | 1,320 | 1,226 | 1,320 | +88 | +7.1 | 45,700 |
| 3/12 | 1,218 | 1,250 | 1,188 | 1,232 | +32 | +2.7 | 45,900 |
| 3/5 | 1,196 | 1,210 | 1,151 | 1,200 | +18 | +1.5 | 23,100 |
| 2/26 | 1,143 | 1,193 | 1,143 | 1,182 | +36 | +3.1 | 18,800 |
| 2/19 | 1,188 | 1,205 | 1,135 | 1,146 | -48 | -4.0 | 27,400 |
| 2/12 | 1,185 | 1,228 | 1,167 | 1,194 | -1 | -0.1 | 24,100 |
| 2/5 | 1,181 | 1,200 | 1,177 | 1,195 | +15 | +1.3 | 20,300 |
| 1/29 | 1,101 | 1,182 | 1,101 | 1,180 | +80 | +7.3 | 32,100 |
| 1/22 | 1,163 | 1,178 | 1,100 | 1,100 | -67 | -5.7 | 25,600 |
| 1/15 | 1,160 | 1,177 | 1,160 | 1,167 | +8 | +0.7 | 13,200 |
| 1/8 | 1,196 | 1,196 | 1,123 | 1,159 | -37 | -3.1 | 26,600 |
| 12/30 | 1,247 | 1,248 | 1,151 | 1,196 | -46 | -3.7 | 53,000 |
| 12/25 | 1,210 | 1,252 | 1,208 | 1,242 | +32 | +2.6 | 47,600 |
| 12/18 | 1,177 | 1,210 | 1,171 | 1,210 | +33 | +2.8 | 27,000 |
| 12/11 | 1,165 | 1,177 | 1,142 | 1,177 | +12 | +1.0 | 21,500 |
▶︎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
