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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,442 | 3,483 | 3,380 | 3,440 | +14 | +0.4 | 41,383,500 |
| 9/22 | 3,340 | 3,464 | 3,335 | 3,426 | +93 | +2.8 | 32,289,800 |
| 9/15 | 3,251 | 3,348 | 3,224 | 3,333 | +95 | +2.9 | 31,190,700 |
| 9/8 | 3,208 | 3,256 | 3,197 | 3,238 | +36 | +1.1 | 29,962,000 |
| 9/1 | 3,127 | 3,209 | 3,127 | 3,202 | +67 | +2.1 | 28,004,300 |
| 8/25 | 3,090 | 3,153 | 3,082 | 3,135 | +46 | +1.5 | 26,045,800 |
| 8/18 | 3,115 | 3,124 | 3,072 | 3,089 | -21 | -0.7 | 23,598,300 |
| 8/10 | 3,099 | 3,118 | 3,084 | 3,110 | +4 | +0.1 | 19,404,400 |
| 8/4 | 3,125 | 3,162 | 3,073 | 3,106 | +9 | +0.3 | 42,637,800 |
| 7/28 | 3,106 | 3,120 | 3,060 | 3,097 | +5 | +0.2 | 34,817,600 |
| 7/21 | 3,022 | 3,097 | 3,020 | 3,092 | +76 | +2.5 | 20,531,900 |
| 7/14 | 3,088 | 3,089 | 2,997 | 3,016 | -80 | -2.6 | 35,594,500 |
| 7/7 | 3,160 | 3,171 | 3,093 | 3,096 | -57 | -1.8 | 36,733,800 |
| 6/30 | 3,205 | 3,252 | 3,091 | 3,153 | -50 | -1.6 | 74,209,600 |
| 6/23 | 3,212 | 3,229 | 3,172 | 3,203 | +2 | +0.1 | 40,023,500 |
| 6/16 | 3,155 | 3,222 | 3,148 | 3,201 | +60 | +1.9 | 41,450,700 |
| 6/9 | 3,111 | 3,153 | 3,105 | 3,141 | +57 | +1.9 | 36,918,700 |
| 6/2 | 3,088 | 3,094 | 3,037 | 3,084 | +12 | +0.4 | 26,457,300 |
| 5/26 | 3,053 | 3,112 | 3,051 | 3,072 | +26 | +0.9 | 31,212,400 |
| 5/19 | 3,038 | 3,069 | 3,015 | 3,046 | +31 | +1.0 | 32,442,200 |
| 5/12 | 2,970 | 3,049 | 2,962 | 3,015 | +81 | +2.8 | 43,750,400 |
| 5/2 | 2,940 | 2,963 | 2,930 | 2,934 | +11 | +0.4 | 14,815,000 |
| 4/28 | 2,889 | 2,928 | 2,867 | 2,923 | +51 | +1.8 | 26,800,400 |
| 4/21 | 2,815 | 2,889 | 2,805 | 2,872 | +65 | +2.3 | 27,876,200 |
| 4/14 | 2,782 | 2,815 | 2,777 | 2,807 | +41 | +1.5 | 24,964,600 |
| 4/7 | 2,803 | 2,811 | 2,763 | 2,766 | -32 | -1.1 | 27,844,100 |
| 3/31 | 2,745 | 2,875 | 2,730 | 2,798 | +75 | +2.8 | 31,686,700 |
| 3/24 | 2,725 | 2,752 | 2,697 | 2,723 | +1 | +0.0 | 16,816,100 |
| 3/17 | 2,755 | 2,772 | 2,685 | 2,722 | -56 | -2.0 | 25,003,900 |
| 3/10 | 2,744 | 2,800 | 2,744 | 2,778 | +43 | +1.6 | 22,919,000 |
▶︎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
