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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,568 | 3,810 | 3,272 | 3,766 | +199 | +5.6 | 100,096,400 |
| 14/09 | 3,565 | 3,704 | 3,510 | 3,567 | +3 | +0.1 | 70,099,100 |
| 14/08 | 3,650 | 3,669 | 3,351 | 3,564 | -88 | -2.4 | 60,226,100 |
| 14/07 | 3,705 | 3,804 | 3,640 | 3,652 | -41 | -1.1 | 67,747,800 |
| 14/06 | 3,469 | 3,723 | 3,462 | 3,693 | +249 | +7.2 | 85,974,200 |
| 14/05 | 3,345 | 3,460 | 3,219 | 3,444 | +88 | +2.6 | 81,693,200 |
| 14/04 | 3,265 | 3,404 | 3,097 | 3,356 | +116 | +3.6 | 90,709,500 |
| 14/03 | 3,185 | 3,253 | 2,997 | 3,240 | +8 | +0.3 | 105,474,900 |
| 14/02 | 3,240 | 3,410 | 3,040 | 3,232 | +35 | +1.1 | 109,213,100 |
| 14/01 | 3,455 | 3,460 | 2,992 | 3,197 | -223 | -6.5 | 142,461,400 |
| 13/12 | 3,510 | 3,580 | 3,265 | 3,420 | -40 | -1.2 | 110,983,400 |
| 13/11 | 3,620 | 3,740 | 3,430 | 3,460 | -90 | -2.5 | 108,328,800 |
| 13/10 | 3,580 | 3,595 | 3,330 | 3,550 | +20 | +0.6 | 89,866,300 |
| 13/09 | 3,370 | 3,620 | 3,360 | 3,530 | +195 | +5.9 | 66,137,700 |
| 13/08 | 3,500 | 3,595 | 3,305 | 3,335 | -90 | -2.6 | 65,247,200 |
| 13/07 | 3,600 | 3,800 | 3,390 | 3,425 | -80 | -2.3 | 79,962,400 |
| 13/06 | 3,355 | 3,600 | 3,240 | 3,505 | +45 | +1.3 | 96,133,100 |
| 13/05 | 3,710 | 3,835 | 3,410 | 3,460 | -225 | -6.1 | 125,102,400 |
| 13/04 | 2,955 | 3,745 | 2,850 | 3,685 | +685 | +22.8 | 180,325,800 |
| 13/03 | 2,927 | 3,240 | 2,927 | 3,000 | +75 | +2.6 | 216,165,300 |
| 13/02 | 2,922 | 3,110 | 2,752 | 2,925 | +78 | +2.7 | 87,354,100 |
| 13/01 | 2,550 | 2,903 | 2,450 | 2,847 | +407 | +16.7 | 73,137,200 |
| 12/12 | 2,431 | 2,463 | 2,302 | 2,440 | -30 | -1.2 | 68,715,700 |
| 12/11 | 2,272 | 2,494 | 2,147 | 2,470 | +264 | +12.0 | 67,224,000 |
| 12/10 | 2,280 | 2,358 | 2,124 | 2,206 | -136 | -5.8 | 70,254,600 |
| 12/09 | 2,410 | 2,414 | 2,108 | 2,342 | -19 | -0.8 | 91,781,500 |
| 12/08 | 2,454 | 2,578 | 2,306 | 2,361 | -103 | -4.2 | 79,885,100 |
| 12/07 | 2,390 | 2,495 | 2,238 | 2,464 | +103 | +4.4 | 65,630,700 |
| 12/06 | 2,115 | 2,399 | 2,077 | 2,361 | +176 | +8.1 | 80,137,902 |
| 12/05 | 2,220 | 2,282 | 2,032 | 2,185 | -32 | -1.4 | 104,830,402 |
▶︎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
