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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 2,220 | 2,282 | 2,032 | 2,185 | -32 | -1.4 | 104,830,402 |
| 12/04 | 2,342 | 2,452 | 2,200 | 2,217 | -112 | -4.8 | 86,908,000 |
| 12/03 | 2,182 | 2,372 | 2,075 | 2,329 | +169 | +7.8 | 82,157,004 |
| 12/02 | 1,900 | 2,220 | 1,860 | 2,160 | +285 | +15.2 | 105,928,606 |
| 12/01 | 1,865 | 2,057 | 1,850 | 1,875 | +65 | +3.6 | 84,229,006 |
| 11/12 | 1,817 | 1,870 | 1,742 | 1,810 | -12 | -0.7 | 74,251,804 |
| 11/11 | 1,987 | 1,992 | 1,740 | 1,822 | -155 | -7.8 | 85,490,802 |
| 11/10 | 1,805 | 2,015 | 1,742 | 1,977 | +160 | +8.8 | 107,690,402 |
| 11/09 | 1,670 | 1,982 | 1,640 | 1,817 | +175 | +10.7 | 136,262,005 |
| 11/08 | 1,742 | 1,777 | 1,607 | 1,642 | -108 | -6.2 | 176,056,606 |
| 11/07 | 1,560 | 1,780 | 1,510 | 1,750 | +203 | +13.1 | 124,723,207 |
| 11/06 | 1,587 | 1,605 | 1,413 | 1,547 | -23 | -1.5 | 106,948,800 |
| 11/05 | 1,640 | 1,662 | 1,530 | 1,570 | 0 | 0.0 | 69,942,204 |
| 11/04 | 1,486 | 1,595 | 1,472 | 1,570 | +68 | +4.5 | 94,310,598 |
| 11/03 | 1,715 | 1,745 | 1,402 | 1,502 | -183 | -10.9 | 141,170,999 |
| 11/02 | 1,552 | 1,760 | 1,550 | 1,685 | +145 | +9.4 | 92,140,598 |
| 11/01 | 1,522 | 1,605 | 1,510 | 1,540 | +38 | +2.5 | 72,637,204 |
| 10/12 | 1,422 | 1,552 | 1,395 | 1,502 | +75 | +5.3 | 101,114,806 |
| 10/11 | 1,255 | 1,507 | 1,250 | 1,427 | +176 | +14.1 | 91,505,198 |
| 10/10 | 1,408 | 1,410 | 1,219 | 1,251 | -138 | -9.9 | 129,447,805 |
| 10/09 | 1,304 | 1,470 | 1,288 | 1,389 | +86 | +6.6 | 82,868,400 |
| 10/08 | 1,421 | 1,452 | 1,294 | 1,303 | -87 | -6.3 | 75,146,604 |
| 10/07 | 1,381 | 1,467 | 1,330 | 1,390 | +2 | +0.1 | 70,306,404 |
| 10/06 | 1,425 | 1,532 | 1,375 | 1,388 | -40 | -2.8 | 88,417,404 |
| 10/05 | 1,600 | 1,637 | 1,375 | 1,428 | -207 | -12.7 | 96,998,606 |
| 10/04 | 1,740 | 1,752 | 1,525 | 1,635 | -105 | -6.0 | 117,340,199 |
| 10/03 | 1,615 | 1,755 | 1,567 | 1,740 | +128 | +7.9 | 80,951,204 |
| 10/02 | 1,670 | 1,702 | 1,550 | 1,612 | -23 | -1.4 | 86,776,398 |
| 10/01 | 1,600 | 1,790 | 1,547 | 1,635 | +70 | +4.5 | 94,246,398 |
| 09/12 | 1,279 | 1,665 | 1,238 | 1,565 | +286 | +22.4 | 136,329,807 |
▶︎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
