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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,645 | 4,622 | 3,453 | 4,219 | +574 | +15.8 | 1,151,714,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,641 | 3,858 | 2,537 | 3,645 | +984 | +37.0 | 1,621,494,000 |
| 2022 | 2,317 | 2,871 | 2,000 | 2,661 | +339 | +14.6 | 1,437,073,000 |
| 2021 | 2,090 | 2,417 | 1,898 | 2,322 | +220 | +10.5 | 1,233,242,000 |
| 2020 | 2,400 | 2,437 | 1,796 | 2,102 | -330 | -13.6 | 1,314,794,000 |
| 2019 | 2,566 | 2,899 | 2,179 | 2,432 | -184 | -7.0 | 1,197,137,000 |
| 2018 | 3,640 | 3,708 | 2,481 | 2,616 | -1,015 | -28.0 | 1,485,706,000 |
| 2017 | 3,882 | 4,243 | 3,607 | 3,631 | -213 | -5.5 | 1,029,712,000 |
| 2016 | 4,480 | 4,850 | 3,627 | 3,844 | -627 | -14.0 | 1,007,716,000 |
| 2015 | 3,288 | 4,848 | 3,101 | 4,471 | +1,143 | +34.3 | 1,153,126,000 |
| 2014 | 3,455 | 4,193 | 2,992 | 3,328 | -92 | -2.7 | 1,164,115,000 |
| 2013 | 2,550 | 3,835 | 2,450 | 3,420 | +980 | +40.2 | 1,298,744,000 |
| 2012 | 1,865 | 2,578 | 1,850 | 2,440 | +630 | +34.8 | 987,682,506 |
| 2011 | 1,522 | 2,015 | 1,402 | 1,810 | +308 | +20.5 | 1,281,625,263 |
| 2010 | 1,600 | 1,790 | 1,219 | 1,502 | -63 | -4.0 | 1,115,119,401 |
| 2009 | 1,500 | 1,665 | 1,080 | 1,565 | +90 | +6.1 | 1,408,971,907 |
| 2008 | 3,389 | 3,404 | 1,250 | 1,475 | -1,864 | -55.8 | 1,545,027,067 |
| 2007 | 2,974 | 3,539 | 2,569 | 3,339 | +465 | +16.2 | 1,056,317,992 |
| 2006 | 1,730 | 3,014 | 1,690 | 2,874 | +1,154 | +67.1 | 1,289,366,018 |
| 2005 | 1,150 | 1,860 | 1,020 | 1,720 | +550 | +47.0 | 1,322,063,000 |
| 2004 | 786 | 1,180 | 708 | 1,170 | +385 | +49.0 | 1,013,513,968 |
| 2003 | 791 | 818 | 644 | 785 | -9 | -1.1 | 594,235,014 |
| 2002 | 786 | 890 | 700 | 794 | -31 | -3.8 | 491,572,024 |
| 2001 | 880 | 914 | 695 | 825 | -61 | -6.9 | 442,487,013 |
| 2000 | 782 | 1,040 | 686 | 886 | +104 | +13.3 | 518,702,004 |
| 1999 | 1,110 | 1,540 | 760 | 782 | -348 | -30.8 | 500,804,984 |
| 1998 | 950 | 1,160 | 830 | 1,130 | +204 | +22.0 | 280,625,002 |
| 1997 | 789 | 1,040 | 748 | 926 | +141 | +18.0 | 369,149,003 |
| 1996 | 885 | 1,020 | 773 | 785 | -110 | -12.3 | 313,361,012 |
| 1995 | 987 | 987 | 710 | 895 | -91 | -9.2 | 163,324,001 |
| 1994 | 1,190 | 1,200 | 901 | 986 | ー | ー | 149,980,001 |
▶︎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
