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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,260 | 4,284 | 4,211 | 4,219 | -17 | -0.4 | 20,344,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,170 | 4,273 | 4,156 | 4,236 | +49 | +1.2 | 12,906,900 |
| 11/15 | 4,195 | 4,236 | 4,161 | 4,187 | -13 | -0.3 | 14,931,100 |
| 11/8 | 4,131 | 4,243 | 4,109 | 4,200 | +75 | +1.8 | 17,879,200 |
| 11/1 | 4,080 | 4,293 | 4,067 | 4,125 | +36 | +0.9 | 29,599,700 |
| 10/25 | 4,194 | 4,196 | 4,025 | 4,089 | -161 | -3.8 | 32,147,500 |
| 10/18 | 4,347 | 4,353 | 4,246 | 4,250 | -70 | -1.6 | 13,176,100 |
| 10/11 | 4,330 | 4,392 | 4,286 | 4,320 | +39 | +0.9 | 18,437,300 |
| 10/4 | 4,130 | 4,294 | 4,130 | 4,281 | -33 | -0.8 | 24,592,500 |
| 9/27 | 4,132 | 4,314 | 4,123 | 4,314 | +220 | +5.4 | 17,552,500 |
| 9/20 | 4,100 | 4,141 | 4,015 | 4,094 | 0 | 0.0 | 13,897,500 |
| 9/13 | 4,100 | 4,248 | 4,070 | 4,094 | -79 | -1.9 | 17,375,800 |
| 9/6 | 4,223 | 4,231 | 4,101 | 4,173 | -30 | -0.7 | 14,051,200 |
| 8/30 | 4,185 | 4,220 | 4,125 | 4,203 | -15 | -0.4 | 15,114,900 |
| 8/23 | 4,153 | 4,238 | 4,055 | 4,218 | +30 | +0.7 | 19,227,400 |
| 8/16 | 3,912 | 4,218 | 3,912 | 4,188 | +268 | +6.8 | 18,062,000 |
| 8/9 | 3,682 | 4,032 | 3,453 | 3,920 | -233 | -5.6 | 61,786,200 |
| 8/2 | 4,375 | 4,435 | 4,034 | 4,153 | -176 | -4.1 | 24,344,500 |
| 7/26 | 4,450 | 4,498 | 4,308 | 4,329 | -121 | -2.7 | 21,242,500 |
| 7/19 | 4,369 | 4,450 | 4,357 | 4,450 | +80 | +1.8 | 11,701,000 |
| 7/12 | 4,400 | 4,470 | 4,350 | 4,370 | -48 | -1.1 | 21,269,700 |
| 7/5 | 4,365 | 4,493 | 4,354 | 4,418 | +70 | +1.6 | 26,324,400 |
| 6/28 | 4,420 | 4,510 | 4,335 | 4,348 | -68 | -1.5 | 41,177,200 |
| 6/21 | 4,524 | 4,525 | 4,363 | 4,416 | -108 | -2.4 | 22,690,400 |
| 6/14 | 4,561 | 4,622 | 4,472 | 4,524 | -37 | -0.8 | 24,916,300 |
| 6/7 | 4,473 | 4,587 | 4,465 | 4,561 | +109 | +2.5 | 27,180,200 |
| 5/31 | 4,457 | 4,464 | 4,358 | 4,452 | -4 | -0.1 | 19,980,500 |
| 5/24 | 4,413 | 4,489 | 4,404 | 4,456 | +45 | +1.0 | 18,113,600 |
| 5/17 | 4,417 | 4,418 | 4,310 | 4,411 | +1 | +0.0 | 22,616,400 |
| 5/10 | 4,321 | 4,505 | 4,275 | 4,410 | +107 | +2.5 | 25,840,100 |
| 5/2 | 4,200 | 4,304 | 4,198 | 4,303 | +126 | +3.0 | 14,929,100 |
▶︎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
