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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,111 | 4,208 | 4,103 | 4,177 | +105 | +2.6 | 22,158,300 |
| 4/19 | 4,157 | 4,180 | 4,015 | 4,072 | -96 | -2.3 | 22,910,100 |
| 4/12 | 4,109 | 4,169 | 4,094 | 4,168 | +70 | +1.7 | 17,291,000 |
| 4/5 | 4,079 | 4,162 | 4,045 | 4,098 | +44 | +1.1 | 33,862,800 |
| 3/29 | 3,978 | 4,068 | 3,963 | 4,054 | +76 | +1.9 | 27,107,800 |
| 3/22 | 3,867 | 3,984 | 3,860 | 3,978 | +131 | +3.4 | 19,890,400 |
| 3/15 | 3,847 | 3,879 | 3,795 | 3,847 | -17 | -0.4 | 26,552,700 |
| 3/8 | 3,878 | 3,890 | 3,837 | 3,864 | -15 | -0.4 | 25,663,700 |
| 3/1 | 3,952 | 3,963 | 3,866 | 3,879 | -76 | -1.9 | 25,618,800 |
| 2/22 | 3,888 | 3,955 | 3,884 | 3,955 | +79 | +2.0 | 18,851,600 |
| 2/16 | 3,970 | 4,028 | 3,867 | 3,876 | -62 | -1.6 | 38,632,800 |
| 2/9 | 3,920 | 3,969 | 3,886 | 3,938 | +32 | +0.8 | 26,686,900 |
| 2/2 | 3,791 | 3,915 | 3,786 | 3,906 | +141 | +3.8 | 30,773,700 |
| 1/26 | 3,797 | 3,840 | 3,762 | 3,765 | -30 | -0.8 | 29,455,400 |
| 1/19 | 3,790 | 3,881 | 3,786 | 3,795 | +10 | +0.3 | 41,502,400 |
| 1/12 | 3,776 | 3,828 | 3,743 | 3,785 | +28 | +0.8 | 35,911,000 |
| 1/5 | 3,645 | 3,757 | 3,629 | 3,757 | +112 | +3.1 | 25,436,700 |
| 12/29 | 3,735 | 3,750 | 3,588 | 3,645 | -77 | -2.1 | 51,894,300 |
| 12/22 | 3,715 | 3,760 | 3,655 | 3,722 | +7 | +0.2 | 35,090,700 |
| 12/15 | 3,771 | 3,819 | 3,661 | 3,715 | -27 | -0.7 | 38,581,900 |
| 12/8 | 3,855 | 3,858 | 3,728 | 3,742 | -109 | -2.8 | 43,335,100 |
| 12/1 | 3,795 | 3,854 | 3,755 | 3,851 | +69 | +1.8 | 33,429,400 |
| 11/24 | 3,775 | 3,790 | 3,696 | 3,782 | +7 | +0.2 | 23,238,500 |
| 11/17 | 3,735 | 3,809 | 3,722 | 3,775 | +55 | +1.5 | 35,117,700 |
| 11/10 | 3,700 | 3,735 | 3,625 | 3,720 | +60 | +1.6 | 39,667,400 |
| 11/2 | 3,484 | 3,683 | 3,438 | 3,660 | +175 | +5.0 | 47,420,100 |
| 10/27 | 3,426 | 3,489 | 3,384 | 3,485 | +62 | +1.8 | 32,403,800 |
| 10/20 | 3,396 | 3,455 | 3,372 | 3,423 | +17 | +0.5 | 27,576,900 |
| 10/13 | 3,324 | 3,423 | 3,324 | 3,406 | +103 | +3.1 | 24,865,100 |
| 10/6 | 3,449 | 3,487 | 3,211 | 3,303 | -137 | -4.0 | 59,295,300 |
▶︎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
