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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,377 (24/02/02) | 820 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
1,377 (24/02/02) | 810 (23/03/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,182 | 1,198 | 1,172 | 1,182 | 0 | 0.0 | 4,000 |
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 | 1,188 | 1,189 | 1,158 | 1,160 | -28 | -2.4 | 13,500 |
2/9 | 1,200 | 1,200 | 1,183 | 1,188 | -17 | -1.4 | 8,000 |
2/8 | 1,193 | 1,255 | 1,193 | 1,205 | +13 | +1.1 | 24,700 |
2/7 | 1,220 | 1,222 | 1,181 | 1,192 | -28 | -2.3 | 11,800 |
2/6 | 1,209 | 1,234 | 1,209 | 1,220 | +30 | +2.5 | 18,200 |
2/5 | 1,250 | 1,281 | 1,180 | 1,190 | -68 | -5.4 | 61,600 |
2/2 | 1,361 | 1,377 | 1,253 | 1,258 | -56 | -4.3 | 194,800 |
2/1 | 1,268 | 1,332 | 1,230 | 1,314 | +57 | +4.5 | 87,600 |
1/31 | 1,165 | 1,260 | 1,162 | 1,257 | +102 | +8.8 | 16,400 |
1/30 | 1,189 | 1,189 | 1,141 | 1,155 | +21 | +1.9 | 13,300 |
1/29 | 1,129 | 1,150 | 1,124 | 1,134 | +6 | +0.5 | 9,700 |
1/26 | 1,137 | 1,137 | 1,112 | 1,128 | -10 | -0.9 | 5,300 |
1/25 | 1,101 | 1,140 | 1,098 | 1,138 | +57 | +5.3 | 14,200 |
1/24 | 1,048 | 1,090 | 1,045 | 1,081 | +33 | +3.2 | 14,500 |
1/23 | 1,043 | 1,048 | 1,043 | 1,048 | +2 | +0.2 | 6,500 |
1/22 | 1,046 | 1,057 | 1,045 | 1,046 | +5 | +0.5 | 11,500 |
1/19 | 1,055 | 1,059 | 1,041 | 1,041 | -10 | -1.0 | 7,200 |
1/18 | 1,045 | 1,053 | 1,045 | 1,051 | +6 | +0.6 | 2,900 |
1/17 | 1,045 | 1,050 | 1,040 | 1,045 | +7 | +0.7 | 5,000 |
1/16 | 1,045 | 1,045 | 1,038 | 1,038 | -3 | -0.3 | 2,600 |
1/15 | 1,023 | 1,050 | 1,023 | 1,041 | +19 | +1.9 | 5,500 |
1/12 | 1,050 | 1,050 | 1,018 | 1,022 | -29 | -2.8 | 7,800 |
1/11 | 1,062 | 1,065 | 1,050 | 1,051 | -11 | -1.0 | 5,900 |
1/10 | 1,052 | 1,070 | 1,050 | 1,062 | +7 | +0.7 | 10,700 |
1/9 | 1,038 | 1,060 | 1,038 | 1,055 | +17 | +1.6 | 8,200 |
1/5 | 1,022 | 1,067 | 1,021 | 1,038 | +16 | +1.6 | 11,900 |
1/4 | 1,010 | 1,031 | 1,010 | 1,022 | +12 | +1.2 | 11,100 |
12/29 | 1,002 | 1,010 | 992 | 1,010 | +8 | +0.8 | 4,900 |
12/28 | 1,002 | 1,002 | 996 | 1,002 | +7 | +0.7 | 2,300 |
12/27 | 997 | 1,006 | 995 | 995 | -9 | -0.9 | 3,500 |
▶︎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