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
2,003.4
円
(13:49)
株価は15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) | 1,791 (23/12/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,004 | 2,007 | 2,001 | 2,003 | -7 | -0.4 | 9,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,938 | 1,944 | 1,889 | 1,903 | -36 | -1.9 | 76,400 |
| 10/6 | 1,970 | 1,983 | 1,872 | 1,939 | -21 | -1.1 | 95,200 |
| 9/29 | 1,880 | 1,977 | 1,880 | 1,960 | +80 | +4.3 | 70,200 |
| 9/22 | 1,925 | 1,925 | 1,851 | 1,880 | -55 | -2.8 | 46,900 |
| 9/15 | 1,975 | 2,004 | 1,933 | 1,935 | -40 | -2.0 | 60,200 |
| 9/8 | 1,925 | 1,986 | 1,908 | 1,975 | +61 | +3.2 | 90,000 |
| 9/1 | 1,893 | 2,067 | 1,850 | 1,914 | +39 | +2.1 | 416,900 |
| 8/25 | 1,780 | 1,908 | 1,780 | 1,875 | +104 | +5.9 | 100,200 |
| 8/18 | 1,685 | 1,771 | 1,685 | 1,771 | +88 | +5.2 | 41,100 |
| 8/10 | 1,706 | 1,712 | 1,670 | 1,683 | -24 | -1.4 | 22,900 |
| 8/4 | 1,680 | 1,720 | 1,669 | 1,707 | +45 | +2.7 | 34,400 |
| 7/28 | 1,648 | 1,675 | 1,636 | 1,662 | +14 | +0.9 | 25,900 |
| 7/21 | 1,613 | 1,648 | 1,603 | 1,648 | +54 | +3.4 | 20,900 |
| 7/14 | 1,608 | 1,616 | 1,588 | 1,594 | -6 | -0.4 | 16,300 |
| 7/7 | 1,590 | 1,625 | 1,588 | 1,600 | +12 | +0.8 | 27,500 |
| 6/30 | 1,589 | 1,590 | 1,573 | 1,588 | +3 | +0.2 | 15,700 |
| 6/23 | 1,559 | 1,614 | 1,551 | 1,585 | +40 | +2.6 | 51,400 |
| 6/16 | 1,539 | 1,548 | 1,525 | 1,545 | +21 | +1.4 | 18,100 |
| 6/9 | 1,548 | 1,548 | 1,511 | 1,524 | -11 | -0.7 | 49,100 |
| 6/2 | 1,573 | 1,643 | 1,530 | 1,535 | -36 | -2.3 | 195,000 |
| 5/26 | 1,564 | 1,573 | 1,553 | 1,571 | +7 | +0.5 | 20,100 |
| 5/19 | 1,559 | 1,573 | 1,558 | 1,564 | +9 | +0.6 | 32,500 |
| 5/12 | 1,544 | 1,559 | 1,544 | 1,555 | +10 | +0.7 | 29,500 |
| 5/2 | 1,545 | 1,554 | 1,538 | 1,545 | +3 | +0.2 | 24,100 |
| 4/28 | 1,557 | 1,575 | 1,520 | 1,542 | -17 | -1.1 | 570,700 |
| 4/21 | 1,554 | 1,560 | 1,554 | 1,559 | +5 | +0.3 | 66,600 |
| 4/14 | 1,560 | 1,560 | 1,551 | 1,554 | -6 | -0.4 | 46,700 |
| 4/7 | 1,530 | 1,560 | 1,530 | 1,560 | +19 | +1.2 | 58,500 |
| 3/31 | 1,523 | 1,558 | 1,523 | 1,541 | +19 | +1.3 | 63,000 |
| 3/24 | 1,512 | 1,535 | 1,510 | 1,522 | 0 | 0.0 | 14,300 |
▶︎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
