！決算発表予定日 2024/05/09
2914東証P貸借
業種 食料品
ＪＴ 株価時系列データ
PTS
4,285
円
(23:58)
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 |
|---|---|
| 4,277 (24/05/01) | 2,962 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,277 (24/05/01) | 3,629 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,248 | 4,304 | 4,237 | 4,303 | +58 | +1.4 | 13,278,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,079 | 4,245 | 4,015 | 4,245 | +191 | +4.7 | 102,218,600 |
| 24/03 | 3,886 | 4,068 | 3,795 | 4,054 | +162 | +4.2 | 103,480,800 |
| 24/02 | 3,875 | 4,028 | 3,865 | 3,892 | -3 | -0.1 | 116,797,400 |
| 24/01 | 3,645 | 3,895 | 3,629 | 3,895 | +250 | +6.9 | 151,805,700 |
| 23/12 | 3,809 | 3,858 | 3,588 | 3,645 | -156 | -4.1 | 177,623,200 |
| 23/11 | 3,559 | 3,817 | 3,557 | 3,801 | +280 | +8.0 | 150,786,900 |
| 23/10 | 3,449 | 3,532 | 3,211 | 3,521 | +81 | +2.4 | 163,506,100 |
| 23/09 | 3,186 | 3,483 | 3,184 | 3,440 | +249 | +7.8 | 139,606,100 |
| 23/08 | 3,137 | 3,209 | 3,072 | 3,191 | +38 | +1.2 | 123,273,900 |
| 23/07 | 3,160 | 3,171 | 2,997 | 3,153 | 0 | 0.0 | 139,314,400 |
| 23/06 | 3,048 | 3,252 | 3,044 | 3,153 | +113 | +3.7 | 201,805,000 |
| 23/05 | 2,940 | 3,112 | 2,930 | 3,040 | +117 | +4.0 | 139,474,800 |
| 23/04 | 2,803 | 2,928 | 2,763 | 2,923 | +125 | +4.5 | 107,485,300 |
| 23/03 | 2,758 | 2,875 | 2,685 | 2,798 | +29 | +1.1 | 110,460,700 |
| 23/02 | 2,660 | 2,805 | 2,611 | 2,769 | +114 | +4.3 | 79,428,400 |
| 23/01 | 2,641 | 2,682 | 2,537 | 2,655 | -6 | -0.2 | 88,729,200 |
| 22/12 | 2,815 | 2,871 | 2,655 | 2,661 | -154 | -5.5 | 149,829,000 |
| 22/11 | 2,610 | 2,848 | 2,609 | 2,815 | +351 | +14.3 | 146,688,800 |
| 22/10 | 2,372 | 2,464 | 2,341 | 2,464 | +90 | +3.8 | 90,092,700 |
| 22/09 | 2,357 | 2,415 | 2,322 | 2,374 | +14 | +0.6 | 85,290,700 |
| 22/08 | 2,370 | 2,387 | 2,275 | 2,360 | -27 | -1.1 | 92,117,700 |
| 22/07 | 2,338 | 2,441 | 2,283 | 2,387 | +41 | +1.8 | 91,694,100 |
| 22/06 | 2,350 | 2,437 | 2,312 | 2,346 | +6 | +0.3 | 149,838,400 |
| 22/05 | 2,208 | 2,366 | 2,199 | 2,340 | +117 | +5.3 | 133,117,900 |
| 22/04 | 2,077 | 2,225 | 2,072 | 2,223 | +136 | +6.5 | 112,863,400 |
| 22/03 | 2,124 | 2,181 | 2,000 | 2,087 | -33 | -1.6 | 169,662,400 |
| 22/02 | 2,299 | 2,367 | 2,090 | 2,120 | -174 | -7.6 | 118,352,900 |
| 22/01 | 2,317 | 2,380 | 2,285 | 2,294 | -28 | -1.2 | 97,524,700 |
| 21/12 | 2,250 | 2,417 | 2,241 | 2,322 | +49 | +2.2 | 131,505,500 |
| 21/11 | 2,342 | 2,387 | 2,248 | 2,273 | +38 | +1.7 | 113,448,900 |
▶︎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