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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,378 | 2,475 | 2,332 | 2,456 | +90 | +3.8 | 82,919,300 |
| 19/09 | 2,241 | 2,377 | 2,179 | 2,366 | +116 | +5.2 | 108,577,300 |
| 19/08 | 2,391 | 2,424 | 2,186 | 2,250 | -169 | -7.0 | 96,733,100 |
| 19/07 | 2,379 | 2,493 | 2,376 | 2,419 | +40 | +1.7 | 81,357,200 |
| 19/06 | 2,470 | 2,549 | 2,377 | 2,379 | -113 | -4.5 | 111,830,800 |
| 19/05 | 2,602 | 2,605 | 2,456 | 2,492 | -84 | -3.3 | 115,682,800 |
| 19/04 | 2,767 | 2,799 | 2,552 | 2,576 | -169 | -6.2 | 96,306,200 |
| 19/03 | 2,850 | 2,855 | 2,701 | 2,745 | -88 | -3.1 | 95,942,000 |
| 19/02 | 2,762 | 2,899 | 2,662 | 2,833 | +83 | +3.0 | 93,610,500 |
| 19/01 | 2,566 | 2,777 | 2,547 | 2,750 | +134 | +5.1 | 89,249,600 |
| 18/12 | 2,845 | 2,888 | 2,481 | 2,616 | -207 | -7.3 | 150,724,000 |
| 18/11 | 2,900 | 2,910 | 2,800 | 2,823 | -83 | -2.9 | 120,613,900 |
| 18/10 | 2,931 | 3,010 | 2,850 | 2,906 | -60 | -2.0 | 127,503,400 |
| 18/09 | 2,921 | 3,005 | 2,850 | 2,966 | +44 | +1.5 | 97,162,400 |
| 18/08 | 3,184 | 3,196 | 2,921 | 2,922 | -254 | -8.0 | 95,597,500 |
| 18/07 | 3,065 | 3,188 | 2,902 | 3,176 | +81 | +2.6 | 120,386,600 |
| 18/06 | 2,935 | 3,244 | 2,902 | 3,095 | +159 | +5.4 | 145,340,100 |
| 18/05 | 2,915 | 3,065 | 2,868 | 2,936 | 0 | 0.0 | 116,040,900 |
| 18/04 | 3,080 | 3,099 | 2,853 | 2,936 | -130 | -4.2 | 105,756,800 |
| 18/03 | 3,020 | 3,084 | 2,784 | 3,066 | +18 | +0.6 | 165,969,200 |
| 18/02 | 3,612 | 3,630 | 3,040 | 3,048 | -564 | -15.6 | 152,379,000 |
| 18/01 | 3,640 | 3,708 | 3,577 | 3,612 | -19 | -0.5 | 88,232,300 |
| 17/12 | 3,737 | 3,786 | 3,626 | 3,631 | -89 | -2.4 | 97,538,100 |
| 17/11 | 3,750 | 3,868 | 3,686 | 3,720 | -27 | -0.7 | 106,565,800 |
| 17/10 | 3,679 | 3,902 | 3,675 | 3,747 | +59 | +1.6 | 84,797,200 |
| 17/09 | 3,790 | 3,796 | 3,641 | 3,688 | -76 | -2.0 | 61,981,500 |
| 17/08 | 3,770 | 3,876 | 3,655 | 3,764 | -70 | -1.8 | 73,295,400 |
| 17/07 | 3,992 | 3,992 | 3,723 | 3,834 | -113 | -2.9 | 78,635,400 |
| 17/06 | 4,140 | 4,220 | 3,904 | 3,947 | -214 | -5.1 | 94,298,000 |
| 17/05 | 3,717 | 4,243 | 3,711 | 4,161 | +455 | +12.3 | 102,640,100 |
▶︎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
