2914東証P貸借
業種 食料品
JT 株価時系列データ
PTS
4,025
円
(21:26)
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 |
---|---|
4,028 (24/02/13) | 2,763 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
4,028 (24/02/13) | 2,537 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,995 | 4,062 | 3,981 | 4,028 | +30 | +0.8 | 7,347,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 3,978 | 4,015 | 3,968 | 3,998 | +29 | +0.7 | 7,606,100 |
3/26 | 3,971 | 3,977 | 3,964 | 3,969 | -2 | -0.1 | 3,610,500 |
3/25 | 3,978 | 3,988 | 3,963 | 3,971 | -7 | -0.2 | 3,870,400 |
3/22 | 3,970 | 3,984 | 3,957 | 3,978 | +20 | +0.5 | 4,879,000 |
3/21 | 3,970 | 3,970 | 3,948 | 3,958 | +8 | +0.2 | 4,888,300 |
3/19 | 3,900 | 3,950 | 3,892 | 3,950 | +49 | +1.3 | 5,209,200 |
3/18 | 3,867 | 3,908 | 3,860 | 3,901 | +54 | +1.4 | 4,913,900 |
3/15 | 3,860 | 3,879 | 3,847 | 3,847 | -22 | -0.6 | 6,375,500 |
3/14 | 3,829 | 3,869 | 3,821 | 3,869 | +31 | +0.8 | 3,261,800 |
3/13 | 3,847 | 3,868 | 3,825 | 3,838 | +8 | +0.2 | 4,347,000 |
3/12 | 3,806 | 3,830 | 3,796 | 3,830 | +6 | +0.2 | 5,263,300 |
3/11 | 3,847 | 3,848 | 3,795 | 3,824 | -40 | -1.0 | 7,305,100 |
3/8 | 3,850 | 3,873 | 3,842 | 3,864 | +5 | +0.1 | 5,325,300 |
3/7 | 3,879 | 3,890 | 3,852 | 3,859 | -11 | -0.3 | 5,031,900 |
3/6 | 3,876 | 3,888 | 3,864 | 3,870 | -2 | -0.1 | 4,546,300 |
3/5 | 3,841 | 3,879 | 3,840 | 3,872 | +34 | +0.9 | 3,981,000 |
3/4 | 3,878 | 3,882 | 3,837 | 3,838 | -41 | -1.1 | 6,779,200 |
3/1 | 3,886 | 3,899 | 3,878 | 3,879 | -13 | -0.3 | 4,266,200 |
2/29 | 3,884 | 3,901 | 3,874 | 3,892 | +6 | +0.2 | 4,444,700 |
2/28 | 3,915 | 3,922 | 3,866 | 3,886 | -36 | -0.9 | 7,802,000 |
2/27 | 3,923 | 3,942 | 3,915 | 3,922 | -17 | -0.4 | 4,013,800 |
2/26 | 3,952 | 3,963 | 3,926 | 3,939 | -16 | -0.4 | 5,092,100 |
2/22 | 3,933 | 3,955 | 3,923 | 3,955 | +40 | +1.0 | 6,605,700 |
2/21 | 3,905 | 3,925 | 3,905 | 3,915 | +10 | +0.3 | 4,072,600 |
2/20 | 3,918 | 3,934 | 3,902 | 3,905 | -7 | -0.2 | 3,816,300 |
2/19 | 3,888 | 3,912 | 3,884 | 3,912 | +36 | +0.9 | 4,357,000 |
2/16 | 3,884 | 3,908 | 3,876 | 3,876 | -4 | -0.1 | 6,207,300 |
2/15 | 3,948 | 3,948 | 3,871 | 3,880 | -29 | -0.7 | 7,374,200 |
2/14 | 3,946 | 3,956 | 3,867 | 3,909 | -119 | -3.0 | 14,648,000 |
2/13 | 3,970 | 4,028 | 3,963 | 4,028 | +90 | +2.3 | 10,403,300 |
▶︎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