！決算発表予定日 2024/05/14
2932東証S信用
業種 食料品
ＳＴＩフードホールディングス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,905 (23/12/06) | 2,985 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,495 (24/02/13) | 3,515 (24/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,350 | 4,350 | 4,300 | 4,335 | +45 | +1.1 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,305 | 4,360 | 4,290 | 4,290 | +10 | +0.2 | 11,000 |
| 4/23 | 4,255 | 4,280 | 4,205 | 4,280 | +40 | +0.9 | 8,700 |
| 4/22 | 4,200 | 4,280 | 4,200 | 4,240 | +100 | +2.4 | 5,600 |
| 4/19 | 4,150 | 4,150 | 4,070 | 4,140 | -25 | -0.6 | 7,200 |
| 4/18 | 4,120 | 4,235 | 4,090 | 4,165 | +45 | +1.1 | 7,600 |
| 4/17 | 4,170 | 4,170 | 4,050 | 4,120 | -30 | -0.7 | 8,300 |
| 4/16 | 4,165 | 4,185 | 4,130 | 4,150 | -65 | -1.5 | 7,000 |
| 4/15 | 4,200 | 4,215 | 4,165 | 4,215 | 0 | 0.0 | 6,500 |
| 4/12 | 4,210 | 4,235 | 4,195 | 4,215 | -15 | -0.4 | 6,400 |
| 4/11 | 4,210 | 4,255 | 4,175 | 4,230 | -25 | -0.6 | 8,400 |
| 4/10 | 4,255 | 4,305 | 4,190 | 4,255 | 0 | 0.0 | 10,000 |
| 4/9 | 4,300 | 4,325 | 4,255 | 4,255 | -10 | -0.2 | 6,600 |
| 4/8 | 4,370 | 4,370 | 4,255 | 4,265 | -60 | -1.4 | 9,900 |
| 4/5 | 4,315 | 4,330 | 4,210 | 4,325 | +10 | +0.2 | 17,200 |
| 4/4 | 4,195 | 4,370 | 4,195 | 4,315 | +105 | +2.5 | 23,800 |
| 4/3 | 4,230 | 4,280 | 4,140 | 4,210 | -60 | -1.4 | 23,700 |
| 4/2 | 4,340 | 4,405 | 4,255 | 4,270 | -35 | -0.8 | 24,700 |
| 4/1 | 4,295 | 4,390 | 4,255 | 4,305 | +25 | +0.6 | 26,900 |
| 3/29 | 4,200 | 4,295 | 4,135 | 4,280 | +150 | +3.6 | 25,100 |
| 3/28 | 4,050 | 4,175 | 4,000 | 4,130 | +135 | +3.4 | 29,900 |
| 3/27 | 3,945 | 4,040 | 3,930 | 3,995 | +50 | +1.3 | 23,100 |
| 3/26 | 3,820 | 3,955 | 3,810 | 3,945 | +110 | +2.9 | 25,400 |
| 3/25 | 3,850 | 3,850 | 3,800 | 3,835 | +15 | +0.4 | 10,100 |
| 3/22 | 3,785 | 3,820 | 3,735 | 3,820 | +100 | +2.7 | 14,500 |
| 3/21 | 3,830 | 3,840 | 3,720 | 3,720 | -60 | -1.6 | 21,000 |
| 3/19 | 3,685 | 3,780 | 3,680 | 3,780 | +100 | +2.7 | 23,400 |
| 3/18 | 3,625 | 3,680 | 3,620 | 3,680 | +75 | +2.1 | 16,000 |
| 3/15 | 3,610 | 3,645 | 3,570 | 3,605 | +10 | +0.3 | 9,400 |
| 3/14 | 3,520 | 3,595 | 3,515 | 3,595 | +65 | +1.8 | 6,500 |
| 3/13 | 3,605 | 3,645 | 3,530 | 3,530 | -55 | -1.5 | 7,400 |
▶︎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