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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,639 | 3,795 | 3,616 | 3,706 | +88 | +2.4 | 72,554,600 |
| 17/03 | 3,784 | 3,866 | 3,618 | 3,618 | -139 | -3.7 | 87,849,100 |
| 17/02 | 3,628 | 3,832 | 3,607 | 3,757 | +117 | +3.2 | 90,250,900 |
| 17/01 | 3,882 | 3,921 | 3,639 | 3,640 | -204 | -5.3 | 79,305,500 |
| 16/12 | 3,960 | 3,975 | 3,735 | 3,844 | -102 | -2.6 | 86,880,000 |
| 16/11 | 3,993 | 4,038 | 3,627 | 3,946 | -48 | -1.2 | 114,624,400 |
| 16/10 | 4,120 | 4,195 | 3,846 | 3,994 | -125 | -3.0 | 80,139,400 |
| 16/09 | 4,048 | 4,177 | 3,920 | 4,119 | +111 | +2.8 | 64,122,900 |
| 16/08 | 4,020 | 4,168 | 3,822 | 4,008 | -17 | -0.4 | 78,817,800 |
| 16/07 | 4,120 | 4,432 | 3,958 | 4,025 | -78 | -1.9 | 96,568,400 |
| 16/06 | 4,370 | 4,540 | 3,901 | 4,103 | -299 | -6.8 | 101,596,500 |
| 16/05 | 4,320 | 4,629 | 4,285 | 4,402 | -128 | -2.8 | 53,381,700 |
| 16/04 | 4,769 | 4,796 | 4,522 | 4,530 | -160 | -3.4 | 64,978,800 |
| 16/03 | 4,551 | 4,837 | 4,468 | 4,690 | +200 | +4.5 | 80,938,300 |
| 16/02 | 4,850 | 4,850 | 4,108 | 4,490 | -171 | -3.7 | 99,251,100 |
| 16/01 | 4,480 | 4,689 | 3,792 | 4,661 | +190 | +4.3 | 86,417,000 |
| 15/12 | 4,401 | 4,705 | 4,256 | 4,471 | +61 | +1.4 | 68,058,300 |
| 15/11 | 4,105 | 4,579 | 4,061 | 4,410 | +199 | +4.7 | 63,638,000 |
| 15/10 | 3,694 | 4,300 | 3,551 | 4,211 | +516 | +14.0 | 102,711,200 |
| 15/09 | 4,321 | 4,431 | 3,556 | 3,695 | -634 | -14.7 | 85,872,400 |
| 15/08 | 4,836 | 4,848 | 3,965 | 4,329 | -484 | -10.1 | 85,368,700 |
| 15/07 | 4,316 | 4,847 | 4,097 | 4,813 | +453 | +10.4 | 99,474,000 |
| 15/06 | 4,500 | 4,648 | 4,260 | 4,360 | -180 | -4.0 | 85,024,700 |
| 15/05 | 4,410 | 4,794 | 4,220 | 4,540 | +329 | +7.8 | 76,786,300 |
| 15/04 | 3,800 | 4,505 | 3,787 | 4,211 | +411 | +10.8 | 99,555,300 |
| 15/03 | 3,782 | 3,956 | 3,627 | 3,800 | +28 | +0.7 | 132,073,300 |
| 15/02 | 3,201 | 3,796 | 3,185 | 3,772 | +540 | +16.7 | 136,378,700 |
| 15/01 | 3,288 | 3,401 | 3,101 | 3,232 | -96 | -2.9 | 118,185,000 |
| 14/12 | 3,790 | 3,819 | 3,107 | 3,328 | -474 | -12.5 | 152,755,100 |
| 14/11 | 4,186 | 4,193 | 3,761 | 3,802 | +36 | +1.0 | 97,664,600 |
▶︎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
