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
ー
円
(ー)
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 |
|---|---|
| 2,854 (24/02/20) | 1,937 (24/12/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,665 (24/01/11) | 1,937 (24/12/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,130 | 2,138 | 2,121 | 2,121 | -17 | -0.8 | 71,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 2,575 | 2,630 | 2,532 | 2,565 | -9 | -0.4 | 512,500 |
| 7/12 | 2,334 | 2,595 | 2,305 | 2,574 | +239 | +10.2 | 1,267,300 |
| 7/5 | 2,290 | 2,375 | 2,275 | 2,335 | +46 | +2.0 | 462,300 |
| 6/28 | 2,272 | 2,340 | 2,272 | 2,289 | -1 | +0.0 | 297,500 |
| 6/21 | 2,309 | 2,335 | 2,272 | 2,290 | -28 | -1.2 | 337,000 |
| 6/14 | 2,330 | 2,359 | 2,278 | 2,318 | -13 | -0.6 | 265,800 |
| 6/7 | 2,374 | 2,374 | 2,325 | 2,331 | -27 | -1.2 | 203,300 |
| 5/31 | 2,335 | 2,358 | 2,281 | 2,358 | +37 | +1.6 | 310,600 |
| 5/24 | 2,398 | 2,419 | 2,321 | 2,321 | -74 | -3.1 | 240,700 |
| 5/17 | 2,428 | 2,432 | 2,350 | 2,395 | -29 | -1.2 | 437,800 |
| 5/10 | 2,388 | 2,441 | 2,367 | 2,424 | +54 | +2.3 | 349,700 |
| 5/2 | 2,443 | 2,443 | 2,352 | 2,370 | -53 | -2.2 | 387,500 |
| 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 |
▶︎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
