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
4,032
円
(21:08)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,740 | 4,740 | 3,880 | 4,000 | -745 | -15.7 | 1,695,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,320 | 4,950 | 4,160 | 4,745 | +530 | +12.6 | 3,839,200 |
| 24/02 | 3,760 | 4,275 | 3,580 | 4,215 | +425 | +11.2 | 2,230,600 |
| 24/01 | 3,390 | 4,055 | 3,325 | 3,790 | +400 | +11.8 | 3,921,000 |
| 23/12 | 2,860 | 3,455 | 2,782 | 3,390 | +552 | +19.5 | 5,222,600 |
| 23/11 | 2,974 | 3,035 | 2,741 | 2,838 | -120 | -4.1 | 1,373,500 |
| 23/10 | 3,055 | 3,090 | 2,806 | 2,958 | -97 | -3.2 | 1,547,600 |
| 23/09 | 3,050 | 3,795 | 3,000 | 3,055 | -15 | -0.5 | 4,197,000 |
| 23/08 | 2,752 | 3,155 | 2,576 | 3,070 | +337 | +12.3 | 2,756,500 |
| 23/07 | 2,618 | 2,741 | 2,490 | 2,733 | +145 | +5.6 | 3,706,800 |
| 23/06 | 2,171 | 2,767 | 2,162 | 2,588 | +412 | +18.9 | 4,121,400 |
| 23/05 | 2,278 | 2,442 | 2,173 | 2,176 | -86 | -3.8 | 1,601,400 |
| 23/04 | 2,135 | 2,272 | 2,088 | 2,262 | +136 | +6.4 | 1,455,700 |
| 23/03 | 2,028 | 2,226 | 1,933 | 2,126 | +100 | +4.9 | 3,372,800 |
| 23/02 | 2,076 | 2,109 | 1,996 | 2,026 | -50 | -2.4 | 1,030,300 |
| 23/01 | 2,041 | 2,123 | 2,019 | 2,076 | +24 | +1.2 | 2,411,100 |
| 22/12 | 2,430 | 2,555 | 1,964 | 2,052 | -393 | -16.1 | 5,079,500 |
| 22/11 | 2,130 | 2,495 | 2,105 | 2,445 | +325 | +15.3 | 2,042,400 |
| 22/10 | 2,377 | 2,380 | 2,051 | 2,120 | -280 | -11.7 | 2,258,600 |
| 22/09 | 2,164 | 2,548 | 1,985 | 2,400 | +235 | +10.9 | 7,376,400 |
| 22/08 | 2,296 | 2,369 | 2,132 | 2,165 | -135 | -5.9 | 1,533,200 |
| 22/07 | 2,355 | 2,356 | 2,113 | 2,300 | -58 | -2.5 | 3,469,000 |
| 22/06 | 1,900 | 2,441 | 1,892 | 2,358 | +460 | +24.2 | 4,935,700 |
| 22/05 | 1,759 | 1,926 | 1,687 | 1,898 | +125 | +7.1 | 914,400 |
| 22/04 | 1,868 | 1,896 | 1,724 | 1,773 | -101 | -5.4 | 1,036,200 |
| 22/03 | 1,777 | 1,970 | 1,597 | 1,874 | +99 | +5.6 | 2,401,000 |
| 22/02 | 1,680 | 1,939 | 1,680 | 1,775 | +102 | +6.1 | 1,941,500 |
| 22/01 | 1,800 | 1,804 | 1,600 | 1,673 | -114 | -6.4 | 2,366,700 |
| 21/12 | 1,644 | 1,802 | 1,574 | 1,787 | +132 | +8.0 | 1,921,100 |
| 21/11 | 1,916 | 2,003 | 1,631 | 1,655 | -221 | -11.8 | 2,194,500 |
| 21/10 | 2,210 | 2,220 | 1,855 | 1,876 | -349 | -15.7 | 2,933,500 |
▶︎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