2918東証P貸借
業種 食料品
わらべや日洋ホールディングス 株価時系列データ
PTS
2,379
円
(14:11)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,715 (23/12/13) | 2,149 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,665 (24/01/11) | 2,326 (24/04/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,443 | 2,443 | 2,352 | 2,379 | -44 | -1.8 | 358,600 |
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 | 2,400 | 2,444 | 2,374 | 2,423 | +32 | +1.3 | 465,700 |
| 4/19 | 2,422 | 2,443 | 2,357 | 2,391 | -44 | -1.8 | 915,400 |
| 4/12 | 2,656 | 2,656 | 2,326 | 2,435 | -213 | -8.0 | 1,319,300 |
| 4/5 | 2,800 | 2,808 | 2,615 | 2,648 | -141 | -5.1 | 591,200 |
| 3/29 | 2,748 | 2,796 | 2,697 | 2,789 | +52 | +1.9 | 508,400 |
| 3/22 | 2,712 | 2,759 | 2,685 | 2,737 | +32 | +1.2 | 442,900 |
| 3/15 | 2,690 | 2,724 | 2,643 | 2,705 | -3 | -0.1 | 474,200 |
| 3/8 | 2,709 | 2,741 | 2,642 | 2,708 | -8 | -0.3 | 677,300 |
| 3/1 | 2,846 | 2,852 | 2,705 | 2,716 | -121 | -4.3 | 950,900 |
| 2/22 | 2,772 | 2,854 | 2,772 | 2,837 | +73 | +2.6 | 666,600 |
| 2/16 | 2,849 | 2,849 | 2,746 | 2,764 | -70 | -2.5 | 917,600 |
| 2/9 | 2,830 | 2,878 | 2,812 | 2,834 | +4 | +0.1 | 887,700 |
| 2/2 | 2,841 | 2,930 | 2,813 | 2,830 | -6 | -0.2 | 1,348,900 |
| 1/26 | 2,890 | 3,060 | 2,831 | 2,836 | -28 | -1.0 | 2,144,200 |
| 1/19 | 3,100 | 3,160 | 2,801 | 2,864 | -211 | -6.9 | 2,141,200 |
| 1/12 | 3,450 | 3,665 | 2,988 | 3,075 | -345 | -10.1 | 1,070,000 |
| 1/5 | 3,445 | 3,505 | 3,400 | 3,420 | -5 | -0.2 | 72,600 |
| 12/29 | 3,425 | 3,495 | 3,385 | 3,425 | 0 | 0.0 | 186,900 |
| 12/22 | 3,330 | 3,480 | 3,320 | 3,425 | +55 | +1.6 | 206,000 |
| 12/15 | 3,550 | 3,715 | 3,355 | 3,370 | -195 | -5.5 | 379,400 |
| 12/8 | 3,465 | 3,695 | 3,435 | 3,565 | +95 | +2.7 | 486,600 |
| 12/1 | 3,445 | 3,580 | 3,365 | 3,470 | +15 | +0.4 | 334,500 |
| 11/24 | 3,435 | 3,480 | 3,350 | 3,455 | +15 | +0.4 | 241,300 |
| 11/17 | 3,460 | 3,520 | 3,350 | 3,440 | 0 | 0.0 | 354,100 |
| 11/10 | 3,400 | 3,480 | 3,300 | 3,440 | +110 | +3.3 | 469,900 |
| 11/2 | 3,380 | 3,525 | 3,305 | 3,330 | -90 | -2.6 | 694,700 |
| 10/27 | 3,050 | 3,470 | 3,040 | 3,420 | +405 | +13.4 | 1,068,300 |
| 10/20 | 2,985 | 3,035 | 2,792 | 3,015 | -5 | -0.2 | 650,100 |
| 10/13 | 2,820 | 3,080 | 2,723 | 3,020 | +217 | +7.7 | 1,028,500 |
| 10/6 | 2,839 | 2,894 | 2,643 | 2,803 | -23 | -0.8 | 767,400 |
▶︎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