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 | 739 | -1 | -0.1 | 31,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,156 | 1,170 | 1,142 | 1,165 | 0 | 0.0 | 21,200 |
| 11/27 | 1,152 | 1,165 | 1,133 | 1,165 | +21 | +1.8 | 22,100 |
| 11/20 | 1,115 | 1,148 | 1,106 | 1,144 | +17 | +1.5 | 24,500 |
| 11/13 | 1,069 | 1,169 | 1,063 | 1,127 | +70 | +6.6 | 39,400 |
| 11/6 | 1,042 | 1,102 | 1,026 | 1,057 | +16 | +1.5 | 25,300 |
| 10/30 | 1,152 | 1,160 | 1,030 | 1,041 | -111 | -9.6 | 27,300 |
| 10/23 | 1,155 | 1,179 | 1,150 | 1,152 | -3 | -0.3 | 18,500 |
| 10/16 | 1,172 | 1,184 | 1,155 | 1,155 | -17 | -1.5 | 11,700 |
| 10/9 | 1,203 | 1,206 | 1,120 | 1,172 | -31 | -2.6 | 38,900 |
| 10/2 | 1,139 | 1,210 | 1,131 | 1,203 | +75 | +6.7 | 72,100 |
| 9/25 | 1,070 | 1,128 | 1,064 | 1,128 | +58 | +5.4 | 43,300 |
| 9/18 | 1,046 | 1,070 | 1,034 | 1,070 | +29 | +2.8 | 25,800 |
| 9/11 | 1,024 | 1,048 | 1,006 | 1,041 | +33 | +3.3 | 33,700 |
| 9/4 | 1,001 | 1,029 | 1,001 | 1,008 | +7 | +0.7 | 11,900 |
| 8/28 | 1,039 | 1,039 | 1,001 | 1,001 | -27 | -2.6 | 16,900 |
| 8/21 | 1,014 | 1,055 | 1,011 | 1,028 | +16 | +1.6 | 62,200 |
| 8/14 | 1,013 | 1,014 | 999 | 1,012 | +11 | +1.1 | 28,700 |
| 8/7 | 961 | 1,001 | 950 | 1,001 | +37 | +3.8 | 17,800 |
| 7/31 | 988 | 1,005 | 958 | 964 | -24 | -2.4 | 25,100 |
| 7/22 | 976 | 1,007 | 976 | 988 | +13 | +1.3 | 21,000 |
| 7/17 | 959 | 996 | 955 | 975 | +40 | +4.3 | 25,500 |
| 7/10 | 985 | 1,007 | 935 | 935 | -49 | -5.0 | 50,900 |
| 7/3 | 998 | 1,015 | 974 | 984 | -20 | -2.0 | 141,200 |
| 6/26 | 1,017 | 1,032 | 992 | 1,004 | -13 | -1.3 | 261,100 |
| 6/19 | 1,015 | 1,049 | 1,012 | 1,017 | +10 | +1.0 | 63,700 |
| 6/12 | 1,000 | 1,049 | 999 | 1,007 | +8 | +0.8 | 131,100 |
| 6/5 | 985 | 1,000 | 983 | 999 | +10 | +1.0 | 149,000 |
| 5/29 | 996 | 1,008 | 985 | 989 | +7 | +0.7 | 167,900 |
| 5/22 | 920 | 993 | 920 | 982 | +60 | +6.5 | 115,200 |
| 5/15 | 945 | 949 | 913 | 922 | -30 | -3.2 | 106,400 |
▶︎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
