！決算発表予定日 2024/05/30
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
2,060
円
(10:58)
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) | 1,511 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,203 (24/02/27) | 1,815 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,053 | 2,062 | 2,049 | 2,062 | +9 | +0.4 | 2,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,034 | 2,084 | 2,017 | 2,053 | +20 | +1.0 | 46,600 |
| 5/2 | 2,064 | 2,064 | 1,986 | 2,033 | -39 | -1.9 | 75,400 |
| 4/26 | 2,090 | 2,116 | 2,023 | 2,072 | -30 | -1.4 | 495,100 |
| 4/19 | 2,117 | 2,144 | 2,090 | 2,102 | -20 | -0.9 | 91,700 |
| 4/12 | 2,188 | 2,196 | 2,122 | 2,122 | -43 | -2.0 | 120,700 |
| 4/5 | 2,120 | 2,189 | 2,111 | 2,165 | +45 | +2.1 | 99,600 |
| 3/29 | 2,061 | 2,151 | 2,048 | 2,120 | +61 | +3.0 | 85,900 |
| 3/22 | 2,043 | 2,080 | 2,021 | 2,059 | +16 | +0.8 | 40,300 |
| 3/15 | 1,999 | 2,043 | 1,978 | 2,043 | +48 | +2.4 | 43,700 |
| 3/8 | 1,988 | 2,030 | 1,920 | 1,995 | +35 | +1.8 | 83,900 |
| 3/1 | 2,122 | 2,203 | 1,901 | 1,960 | -139 | -6.6 | 493,600 |
| 2/22 | 1,946 | 2,103 | 1,944 | 2,099 | +155 | +8.0 | 101,800 |
| 2/16 | 1,950 | 1,979 | 1,917 | 1,944 | +33 | +1.7 | 41,500 |
| 2/9 | 1,937 | 1,945 | 1,905 | 1,911 | -14 | -0.7 | 17,500 |
| 2/2 | 1,900 | 1,930 | 1,900 | 1,925 | +25 | +1.3 | 15,000 |
| 1/26 | 1,909 | 1,935 | 1,900 | 1,900 | -6 | -0.3 | 25,800 |
| 1/19 | 1,887 | 1,910 | 1,871 | 1,906 | +36 | +1.9 | 28,200 |
| 1/12 | 1,870 | 1,926 | 1,861 | 1,870 | +2 | +0.1 | 40,400 |
| 1/5 | 1,834 | 1,868 | 1,815 | 1,868 | +38 | +2.1 | 13,800 |
| 12/29 | 1,824 | 1,834 | 1,802 | 1,830 | +7 | +0.4 | 30,100 |
| 12/22 | 1,794 | 1,837 | 1,791 | 1,823 | +22 | +1.2 | 29,000 |
| 12/15 | 1,800 | 1,835 | 1,792 | 1,801 | +11 | +0.6 | 33,000 |
| 12/8 | 1,867 | 1,874 | 1,778 | 1,790 | -80 | -4.3 | 62,300 |
| 12/1 | 1,941 | 2,015 | 1,852 | 1,870 | -65 | -3.4 | 350,800 |
| 11/24 | 1,880 | 1,972 | 1,872 | 1,935 | +65 | +3.5 | 120,400 |
| 11/17 | 1,845 | 1,885 | 1,833 | 1,870 | +29 | +1.6 | 39,600 |
| 11/10 | 1,865 | 1,892 | 1,793 | 1,841 | -15 | -0.8 | 85,900 |
| 11/2 | 1,803 | 1,864 | 1,793 | 1,856 | +32 | +1.8 | 217,000 |
| 10/27 | 1,862 | 1,865 | 1,824 | 1,824 | -46 | -2.5 | 482,100 |
| 10/20 | 1,890 | 1,895 | 1,839 | 1,870 | -33 | -1.7 | 88,200 |
▶︎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