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 | 740 | 0 | 0.0 | 32,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 981 | 991 | 952 | 952 | -22 | -2.3 | 53,600 |
| 5/1 | 977 | 1,000 | 972 | 974 | +2 | +0.2 | 51,600 |
| 4/24 | 968 | 976 | 945 | 972 | +4 | +0.4 | 38,800 |
| 4/17 | 910 | 968 | 906 | 968 | +53 | +5.8 | 34,500 |
| 4/10 | 836 | 951 | 831 | 915 | +66 | +7.8 | 56,600 |
| 4/3 | 938 | 963 | 843 | 849 | -74 | -8.0 | 56,100 |
| 3/27 | 834 | 968 | 820 | 923 | +89 | +10.7 | 70,900 |
| 3/19 | 754 | 845 | 706 | 834 | +135 | +19.3 | 56,200 |
| 3/13 | 775 | 780 | 686 | 699 | -82 | -10.5 | 78,800 |
| 3/6 | 785 | 830 | 781 | 781 | -16 | -2.0 | 63,900 |
| 2/28 | 912 | 930 | 792 | 797 | -158 | -16.5 | 71,600 |
| 2/21 | 971 | 971 | 951 | 955 | -18 | -1.9 | 39,800 |
| 2/14 | 982 | 991 | 970 | 973 | -11 | -1.1 | 27,000 |
| 2/7 | 974 | 989 | 971 | 984 | +5 | +0.5 | 32,900 |
| 1/31 | 991 | 994 | 969 | 979 | -14 | -1.4 | 44,100 |
| 1/24 | 1,000 | 1,003 | 993 | 993 | -7 | -0.7 | 35,300 |
| 1/17 | 1,007 | 1,007 | 1,000 | 1,000 | -7 | -0.7 | 21,200 |
| 1/10 | 1,014 | 1,015 | 998 | 1,007 | -7 | -0.7 | 35,200 |
| 12/30 | 1,009 | 1,018 | 1,005 | 1,014 | +12 | +1.2 | 4,100 |
| 12/27 | 1,031 | 1,031 | 1,000 | 1,002 | -35 | -3.4 | 44,300 |
| 12/20 | 1,048 | 1,058 | 1,034 | 1,037 | -13 | -1.2 | 31,800 |
| 12/13 | 1,056 | 1,064 | 1,045 | 1,050 | -6 | -0.6 | 26,100 |
| 12/6 | 1,067 | 1,068 | 1,044 | 1,056 | -15 | -1.4 | 32,700 |
| 11/29 | 1,090 | 1,092 | 1,071 | 1,071 | -17 | -1.6 | 17,000 |
| 11/22 | 1,094 | 1,100 | 1,086 | 1,088 | -2 | -0.2 | 21,700 |
| 11/15 | 1,094 | 1,095 | 1,070 | 1,090 | -2 | -0.2 | 27,600 |
| 11/8 | 1,080 | 1,099 | 1,079 | 1,092 | +16 | +1.5 | 23,600 |
| 11/1 | 1,084 | 1,100 | 1,066 | 1,076 | -8 | -0.7 | 39,000 |
| 10/25 | 1,073 | 1,084 | 1,059 | 1,084 | +11 | +1.0 | 20,700 |
| 10/18 | 1,059 | 1,077 | 1,050 | 1,073 | +21 | +2.0 | 18,800 |
▶︎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
