3329東証S貸借
業種 小売業
東和フードサービス 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 |
---|---|
2,203 (24/02/27) | 1,588 (23/07/10) |
年初来高値 | 年初来安値 |
---|---|
2,203 (24/02/27) | 1,815 (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) |
---|---|---|---|---|---|---|---|
7/5 | 2,118 | 2,119 | 2,101 | 2,115 | +11 | +0.5 | 1,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,598 | 1,605 | 1,545 | 1,553 | -77 | -4.7 | 55,600 |
5/30 | 1,579 | 1,643 | 1,579 | 1,630 | +41 | +2.6 | 69,000 |
5/29 | 1,573 | 1,594 | 1,570 | 1,589 | +18 | +1.2 | 32,100 |
5/26 | 1,572 | 1,573 | 1,569 | 1,571 | +4 | +0.3 | 4,400 |
5/25 | 1,557 | 1,569 | 1,554 | 1,567 | +9 | +0.6 | 3,200 |
5/24 | 1,562 | 1,564 | 1,553 | 1,558 | -7 | -0.5 | 5,600 |
5/23 | 1,571 | 1,573 | 1,565 | 1,565 | -4 | -0.3 | 4,300 |
5/22 | 1,564 | 1,569 | 1,564 | 1,569 | +5 | +0.3 | 2,600 |
5/19 | 1,570 | 1,573 | 1,564 | 1,564 | -4 | -0.3 | 4,600 |
5/18 | 1,570 | 1,573 | 1,566 | 1,568 | -2 | -0.1 | 4,700 |
5/17 | 1,567 | 1,572 | 1,566 | 1,570 | +3 | +0.2 | 6,200 |
5/16 | 1,565 | 1,569 | 1,562 | 1,567 | +7 | +0.5 | 7,100 |
5/15 | 1,559 | 1,564 | 1,558 | 1,560 | +5 | +0.3 | 9,900 |
5/12 | 1,554 | 1,556 | 1,551 | 1,555 | 0 | 0.0 | 2,900 |
5/11 | 1,559 | 1,559 | 1,552 | 1,555 | -4 | -0.3 | 2,100 |
5/10 | 1,558 | 1,559 | 1,555 | 1,559 | +1 | +0.1 | 4,200 |
5/9 | 1,553 | 1,559 | 1,552 | 1,558 | +6 | +0.4 | 7,400 |
5/8 | 1,544 | 1,556 | 1,544 | 1,552 | +7 | +0.5 | 12,900 |
5/2 | 1,546 | 1,554 | 1,545 | 1,545 | +4 | +0.3 | 13,900 |
5/1 | 1,545 | 1,547 | 1,538 | 1,541 | -1 | -0.1 | 10,200 |
4/28 | 1,540 | 1,551 | 1,528 | 1,542 | +1 | +0.1 | 17,900 |
4/27 | 1,520 | 1,563 | 1,520 | 1,541 | -34 | -2.2 | 165,300 |
4/26 | 1,560 | 1,575 | 1,560 | 1,575 | +16 | +1.0 | 301,200 |
4/25 | 1,556 | 1,560 | 1,555 | 1,559 | 0 | 0.0 | 51,000 |
4/24 | 1,557 | 1,559 | 1,554 | 1,559 | 0 | 0.0 | 35,300 |
4/21 | 1,555 | 1,559 | 1,555 | 1,559 | 0 | 0.0 | 18,200 |
4/20 | 1,556 | 1,559 | 1,556 | 1,559 | +1 | +0.1 | 8,800 |
4/19 | 1,559 | 1,560 | 1,556 | 1,558 | +1 | +0.1 | 16,000 |
4/18 | 1,555 | 1,560 | 1,555 | 1,557 | +2 | +0.1 | 13,000 |
4/17 | 1,554 | 1,560 | 1,554 | 1,555 | +1 | +0.1 | 10,600 |
▶︎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