！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) | 3,050 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,185 | 4,185 | 4,090 | 4,175 | +60 | +1.5 | 8,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,535 | 3,595 | 3,525 | 3,585 | +25 | +0.7 | 7,600 |
| 3/11 | 3,575 | 3,585 | 3,530 | 3,560 | -30 | -0.8 | 15,100 |
| 3/8 | 3,640 | 3,645 | 3,585 | 3,590 | -50 | -1.4 | 14,700 |
| 3/7 | 3,725 | 3,735 | 3,620 | 3,640 | -90 | -2.4 | 19,900 |
| 3/6 | 3,700 | 3,795 | 3,700 | 3,730 | +15 | +0.4 | 13,100 |
| 3/5 | 3,755 | 3,755 | 3,710 | 3,715 | -65 | -1.7 | 20,600 |
| 3/4 | 3,850 | 3,850 | 3,780 | 3,780 | -50 | -1.3 | 15,400 |
| 3/1 | 3,920 | 3,930 | 3,830 | 3,830 | -80 | -2.1 | 14,600 |
| 2/29 | 3,910 | 3,915 | 3,850 | 3,910 | 0 | 0.0 | 12,600 |
| 2/28 | 3,920 | 3,940 | 3,910 | 3,910 | -10 | -0.3 | 5,200 |
| 2/27 | 3,945 | 3,945 | 3,885 | 3,920 | -30 | -0.8 | 12,300 |
| 2/26 | 3,905 | 3,950 | 3,875 | 3,950 | +45 | +1.2 | 14,200 |
| 2/22 | 3,985 | 3,985 | 3,905 | 3,905 | -45 | -1.1 | 9,400 |
| 2/21 | 3,960 | 4,005 | 3,935 | 3,950 | +40 | +1.0 | 14,300 |
| 2/20 | 3,960 | 3,975 | 3,905 | 3,910 | -10 | -0.3 | 13,400 |
| 2/19 | 3,860 | 3,925 | 3,845 | 3,920 | +40 | +1.0 | 22,600 |
| 2/16 | 3,940 | 3,940 | 3,850 | 3,880 | -60 | -1.5 | 31,200 |
| 2/15 | 4,115 | 4,120 | 3,940 | 3,940 | -135 | -3.3 | 25,600 |
| 2/14 | 4,200 | 4,215 | 4,075 | 4,075 | -260 | -6.0 | 43,100 |
| 2/13 | 3,910 | 4,495 | 3,870 | 4,335 | +305 | +7.6 | 152,900 |
| 2/9 | 4,045 | 4,090 | 3,980 | 4,030 | -50 | -1.2 | 38,200 |
| 2/8 | 4,130 | 4,130 | 4,025 | 4,080 | -20 | -0.5 | 17,900 |
| 2/7 | 4,160 | 4,185 | 4,070 | 4,100 | -55 | -1.3 | 21,700 |
| 2/6 | 4,145 | 4,175 | 4,120 | 4,155 | +10 | +0.2 | 11,100 |
| 2/5 | 4,170 | 4,170 | 4,130 | 4,145 | +30 | +0.7 | 13,600 |
| 2/2 | 4,120 | 4,175 | 4,090 | 4,115 | +5 | +0.1 | 20,900 |
▶︎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