2914東証P貸借
業種 食料品
ＪＴ 株価時系列データ
PTS
4,222
円
(23:48)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,622 (24/06/11) | 3,453 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,151 | 4,284 | 4,105 | 4,219 | -62 | -1.5 | 75,396,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,174 | 2,328 | 2,153 | 2,235 | +45 | +2.1 | 102,737,900 |
| 21/09 | 2,139 | 2,203 | 2,134 | 2,190 | +58 | +2.7 | 79,559,600 |
| 21/08 | 2,171 | 2,213 | 2,109 | 2,132 | -8 | -0.4 | 71,231,000 |
| 21/07 | 2,104 | 2,199 | 2,058 | 2,140 | +42 | +2.0 | 79,921,600 |
| 21/06 | 2,175 | 2,227 | 2,098 | 2,098 | -64 | -3.0 | 105,477,600 |
| 21/05 | 2,106 | 2,210 | 2,080 | 2,162 | +118 | +5.8 | 89,162,800 |
| 21/04 | 2,129 | 2,133 | 2,044 | 2,044 | -81 | -3.8 | 84,012,300 |
| 21/03 | 1,931 | 2,176 | 1,898 | 2,125 | +200 | +10.4 | 145,606,900 |
| 21/02 | 2,076 | 2,155 | 1,920 | 1,925 | -152 | -7.3 | 131,940,200 |
| 21/01 | 2,090 | 2,115 | 2,019 | 2,077 | -25 | -1.2 | 98,638,000 |
| 20/12 | 2,153 | 2,224 | 2,063 | 2,102 | -18 | -0.9 | 135,056,900 |
| 20/11 | 1,981 | 2,194 | 1,980 | 2,120 | +150 | +7.6 | 112,240,900 |
| 20/10 | 1,935 | 2,024 | 1,928 | 1,970 | +50 | +2.6 | 84,286,200 |
| 20/09 | 1,974 | 2,002 | 1,920 | 1,920 | -62 | -3.1 | 79,026,500 |
| 20/08 | 1,934 | 2,042 | 1,903 | 1,982 | +170 | +9.4 | 79,871,300 |
| 20/07 | 1,998 | 2,011 | 1,796 | 1,812 | -189 | -9.5 | 114,230,600 |
| 20/06 | 2,135 | 2,234 | 1,987 | 2,001 | -136 | -6.4 | 126,577,500 |
| 20/05 | 2,000 | 2,168 | 1,932 | 2,137 | +123 | +6.1 | 85,014,800 |
| 20/04 | 1,994 | 2,050 | 1,896 | 2,014 | +18 | +0.9 | 99,334,800 |
| 20/03 | 2,105 | 2,193 | 1,862 | 1,996 | -148 | -6.9 | 210,773,800 |
| 20/02 | 2,290 | 2,345 | 2,126 | 2,144 | -172 | -7.4 | 96,896,300 |
| 20/01 | 2,400 | 2,437 | 2,285 | 2,316 | -116 | -4.8 | 91,484,500 |
| 19/12 | 2,500 | 2,555 | 2,432 | 2,432 | -62 | -2.5 | 135,178,500 |
| 19/11 | 2,436 | 2,504 | 2,416 | 2,494 | +38 | +1.6 | 89,749,300 |
▶︎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
