2907東証S貸借
業種 食料品
あじかん 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,300 (24/05/01) | 1,010 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,377 (24/02/02) | 1,010 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,240 | 1,250 | 1,234 | 1,234 | -3 | -0.2 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,253 | 1,254 | 1,237 | 1,237 | -16 | -1.3 | 4,200 |
| 2/12 | 1,276 | 1,276 | 1,250 | 1,253 | -11 | -0.9 | 3,700 |
| 2/10 | 1,245 | 1,275 | 1,245 | 1,264 | +21 | +1.7 | 11,600 |
| 2/7 | 1,228 | 1,243 | 1,225 | 1,243 | +3 | +0.2 | 2,400 |
| 2/6 | 1,225 | 1,242 | 1,223 | 1,240 | +17 | +1.4 | 4,600 |
| 2/5 | 1,220 | 1,227 | 1,218 | 1,223 | +7 | +0.6 | 4,200 |
| 2/4 | 1,222 | 1,235 | 1,203 | 1,216 | -2 | -0.2 | 18,000 |
| 2/3 | 1,251 | 1,280 | 1,202 | 1,218 | -26 | -2.1 | 60,900 |
| 1/31 | 1,229 | 1,244 | 1,225 | 1,244 | +15 | +1.2 | 4,700 |
| 1/30 | 1,221 | 1,230 | 1,220 | 1,229 | +9 | +0.7 | 2,000 |
| 1/29 | 1,232 | 1,232 | 1,218 | 1,220 | -12 | -1.0 | 500 |
| 1/28 | 1,218 | 1,232 | 1,218 | 1,232 | +17 | +1.4 | 1,100 |
| 1/27 | 1,215 | 1,215 | 1,210 | 1,215 | +2 | +0.2 | 2,000 |
| 1/24 | 1,214 | 1,238 | 1,213 | 1,213 | -1 | -0.1 | 2,300 |
| 1/23 | 1,230 | 1,230 | 1,202 | 1,214 | +3 | +0.3 | 2,000 |
| 1/22 | 1,211 | 1,219 | 1,211 | 1,211 | -5 | -0.4 | 2,200 |
| 1/21 | 1,218 | 1,220 | 1,200 | 1,216 | -2 | -0.2 | 2,800 |
| 1/20 | 1,235 | 1,235 | 1,218 | 1,218 | -4 | -0.3 | 5,200 |
| 1/17 | 1,205 | 1,225 | 1,190 | 1,222 | +22 | +1.8 | 4,900 |
| 1/16 | 1,220 | 1,222 | 1,200 | 1,200 | -14 | -1.2 | 4,400 |
| 1/15 | 1,217 | 1,228 | 1,210 | 1,214 | -4 | -0.3 | 3,600 |
| 1/14 | 1,250 | 1,250 | 1,218 | 1,218 | -12 | -1.0 | 7,300 |
| 1/10 | 1,230 | 1,233 | 1,230 | 1,230 | 0 | 0.0 | 4,600 |
| 1/9 | 1,228 | 1,231 | 1,227 | 1,230 | +2 | +0.2 | 2,100 |
| 1/8 | 1,231 | 1,233 | 1,228 | 1,228 | -6 | -0.5 | 2,200 |
| 1/7 | 1,241 | 1,241 | 1,230 | 1,234 | -5 | -0.4 | 3,800 |
| 1/6 | 1,230 | 1,248 | 1,220 | 1,239 | +21 | +1.7 | 3,500 |
| 12/30 | 1,202 | 1,218 | 1,202 | 1,218 | +7 | +0.6 | 3,100 |
| 12/27 | 1,220 | 1,220 | 1,202 | 1,211 | -9 | -0.7 | 3,000 |
| 12/26 | 1,212 | 1,233 | 1,212 | 1,220 | +8 | +0.7 | 3,900 |
▶︎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
