！決算発表予定日 2025/02/13
2914東証P貸借
業種 食料品
ＪＴ 株価時系列データ
PTS
4,019.5
円
(11:29)
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 |
|---|---|
| 4,622 (24/06/11) | 3,453 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,622 (24/06/11) | 3,453 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,000 | 4,030 | 3,995 | 4,019 | +23 | +0.6 | 1,279,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,958 | 4,016 | 3,953 | 3,996 | +44 | +1.1 | 4,339,600 |
| 1/27 | 3,910 | 3,962 | 3,905 | 3,952 | +70 | +1.8 | 3,249,600 |
| 1/24 | 3,906 | 3,927 | 3,878 | 3,882 | -8 | -0.2 | 4,073,800 |
| 1/23 | 3,890 | 3,904 | 3,880 | 3,890 | -3 | -0.1 | 2,657,500 |
| 1/22 | 3,888 | 3,911 | 3,887 | 3,893 | +16 | +0.4 | 2,388,200 |
| 1/21 | 3,901 | 3,918 | 3,871 | 3,877 | +3 | +0.1 | 2,420,800 |
| 1/20 | 3,870 | 3,904 | 3,868 | 3,874 | +8 | +0.2 | 2,785,600 |
| 1/17 | 3,897 | 3,900 | 3,839 | 3,866 | -36 | -0.9 | 5,324,400 |
| 1/16 | 3,934 | 3,940 | 3,902 | 3,902 | -43 | -1.1 | 3,642,700 |
| 1/15 | 3,932 | 3,957 | 3,921 | 3,945 | +43 | +1.1 | 4,132,800 |
| 1/14 | 3,940 | 3,941 | 3,878 | 3,902 | -43 | -1.1 | 5,602,400 |
| 1/10 | 3,960 | 3,972 | 3,940 | 3,945 | -18 | -0.5 | 3,921,700 |
| 1/9 | 3,936 | 3,974 | 3,926 | 3,963 | +21 | +0.5 | 4,950,700 |
| 1/8 | 4,001 | 4,008 | 3,941 | 3,942 | -67 | -1.7 | 9,182,200 |
| 1/7 | 4,050 | 4,054 | 4,001 | 4,009 | -40 | -1.0 | 6,554,300 |
| 1/6 | 4,075 | 4,076 | 4,037 | 4,049 | -31 | -0.8 | 6,195,800 |
| 12/30 | 4,089 | 4,118 | 4,076 | 4,080 | -8 | -0.2 | 5,282,000 |
| 12/27 | 4,045 | 4,098 | 4,043 | 4,088 | -44 | -1.1 | 8,759,300 |
| 12/26 | 4,111 | 4,141 | 4,108 | 4,132 | +12 | +0.3 | 9,784,700 |
| 12/25 | 4,140 | 4,144 | 4,100 | 4,120 | -15 | -0.4 | 6,886,700 |
| 12/24 | 4,135 | 4,139 | 4,120 | 4,135 | +12 | +0.3 | 4,796,900 |
| 12/23 | 4,140 | 4,149 | 4,115 | 4,123 | -20 | -0.5 | 5,816,800 |
| 12/20 | 4,175 | 4,191 | 4,129 | 4,143 | -15 | -0.4 | 11,175,200 |
| 12/19 | 4,110 | 4,174 | 4,110 | 4,158 | +4 | +0.1 | 4,049,200 |
| 12/18 | 4,163 | 4,173 | 4,148 | 4,154 | -6 | -0.1 | 3,345,500 |
| 12/17 | 4,170 | 4,190 | 4,160 | 4,160 | -10 | -0.2 | 3,435,400 |
| 12/16 | 4,175 | 4,185 | 4,160 | 4,170 | -3 | -0.1 | 3,374,200 |
| 12/13 | 4,175 | 4,209 | 4,168 | 4,173 | -42 | -1.0 | 6,915,300 |
| 12/12 | 4,210 | 4,224 | 4,199 | 4,215 | +30 | +0.7 | 4,573,400 |
| 12/11 | 4,202 | 4,210 | 4,168 | 4,185 | -10 | -0.2 | 4,296,700 |
▶︎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
