3193東証P貸借
業種 小売業
鳥貴族ホールディングス 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 |
|---|---|
| 4,950 (24/03/25) | 2,162 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,950 (24/03/25) | 3,325 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,000 | 4,020 | 3,880 | 3,975 | -75 | -1.9 | 90,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,955 | 4,100 | 3,945 | 4,050 | +55 | +1.4 | 82,400 |
| 4/17 | 4,145 | 4,150 | 3,995 | 3,995 | -100 | -2.4 | 68,000 |
| 4/16 | 4,215 | 4,215 | 4,085 | 4,095 | -140 | -3.3 | 81,700 |
| 4/15 | 4,150 | 4,255 | 4,110 | 4,235 | +40 | +1.0 | 61,500 |
| 4/12 | 4,200 | 4,295 | 4,170 | 4,195 | -45 | -1.1 | 105,300 |
| 4/11 | 4,285 | 4,295 | 4,205 | 4,240 | -70 | -1.6 | 73,900 |
| 4/10 | 4,295 | 4,345 | 4,280 | 4,310 | -15 | -0.4 | 58,000 |
| 4/9 | 4,280 | 4,350 | 4,250 | 4,325 | -10 | -0.2 | 124,000 |
| 4/8 | 4,615 | 4,655 | 4,335 | 4,335 | -180 | -4.0 | 177,400 |
| 4/5 | 4,450 | 4,595 | 4,450 | 4,515 | -30 | -0.7 | 85,900 |
| 4/4 | 4,505 | 4,585 | 4,460 | 4,545 | +55 | +1.2 | 74,100 |
| 4/3 | 4,440 | 4,595 | 4,440 | 4,490 | -10 | -0.2 | 82,100 |
| 4/2 | 4,640 | 4,640 | 4,470 | 4,500 | -85 | -1.9 | 84,300 |
| 4/1 | 4,740 | 4,740 | 4,565 | 4,585 | -160 | -3.4 | 126,000 |
| 3/29 | 4,725 | 4,770 | 4,685 | 4,745 | +20 | +0.4 | 80,100 |
| 3/28 | 4,830 | 4,855 | 4,700 | 4,725 | -150 | -3.1 | 105,900 |
| 3/27 | 4,800 | 4,930 | 4,765 | 4,875 | +115 | +2.4 | 124,100 |
| 3/26 | 4,800 | 4,880 | 4,730 | 4,760 | -30 | -0.6 | 85,500 |
| 3/25 | 4,900 | 4,950 | 4,785 | 4,790 | -45 | -0.9 | 187,800 |
| 3/22 | 4,625 | 4,835 | 4,590 | 4,835 | +210 | +4.5 | 169,400 |
| 3/21 | 4,645 | 4,740 | 4,595 | 4,625 | -30 | -0.6 | 155,500 |
| 3/19 | 4,505 | 4,655 | 4,495 | 4,655 | +220 | +5.0 | 261,100 |
| 3/18 | 4,415 | 4,500 | 4,365 | 4,435 | -50 | -1.1 | 143,600 |
| 3/15 | 4,265 | 4,535 | 4,170 | 4,485 | +195 | +4.6 | 236,400 |
| 3/14 | 4,285 | 4,375 | 4,205 | 4,290 | -5 | -0.1 | 152,000 |
| 3/13 | 4,280 | 4,490 | 4,260 | 4,295 | -25 | -0.6 | 263,000 |
| 3/12 | 4,355 | 4,375 | 4,160 | 4,320 | -245 | -5.4 | 378,100 |
| 3/11 | 4,580 | 4,710 | 4,315 | 4,565 | +55 | +1.2 | 703,900 |
| 3/8 | 4,550 | 4,570 | 4,400 | 4,510 | -10 | -0.2 | 242,700 |
| 3/7 | 4,480 | 4,585 | 4,480 | 4,520 | +70 | +1.6 | 136,200 |
▶︎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