3547東証S貸借
業種 小売業
串カツ田中ホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,028 (24/01/31) | 1,481 (23/07/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,028 (24/01/31) | 1,560 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,680 | 1,699 | 1,672 | 1,677 | -14 | -0.8 | 52,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,725 | 1,881 | 1,622 | 1,691 | -32 | -1.9 | 1,440,300 |
| 24/03 | 1,742 | 1,748 | 1,660 | 1,723 | -7 | -0.4 | 816,600 |
| 24/02 | 1,996 | 2,027 | 1,703 | 1,730 | -290 | -14.4 | 1,192,000 |
| 24/01 | 1,570 | 2,028 | 1,560 | 2,020 | +443 | +28.1 | 3,454,200 |
| 23/12 | 1,630 | 1,673 | 1,515 | 1,577 | -48 | -3.0 | 1,125,900 |
| 23/11 | 1,724 | 1,736 | 1,587 | 1,625 | -90 | -5.3 | 2,088,900 |
| 23/10 | 1,670 | 1,715 | 1,572 | 1,715 | +45 | +2.7 | 1,155,000 |
| 23/09 | 1,594 | 1,716 | 1,582 | 1,670 | +80 | +5.0 | 742,100 |
| 23/08 | 1,544 | 1,593 | 1,509 | 1,590 | +52 | +3.4 | 746,400 |
| 23/07 | 1,705 | 1,739 | 1,481 | 1,538 | -157 | -9.3 | 1,569,100 |
| 23/06 | 1,603 | 1,730 | 1,591 | 1,695 | +82 | +5.1 | 553,800 |
| 23/05 | 1,703 | 1,739 | 1,610 | 1,613 | -78 | -4.6 | 592,900 |
| 23/04 | 1,640 | 1,783 | 1,615 | 1,691 | +56 | +3.4 | 1,032,500 |
| 23/03 | 1,551 | 1,648 | 1,535 | 1,635 | +63 | +4.0 | 1,057,600 |
| 23/02 | 1,633 | 1,646 | 1,479 | 1,572 | -55 | -3.4 | 1,082,500 |
| 23/01 | 1,710 | 1,744 | 1,573 | 1,627 | -78 | -4.6 | 1,030,500 |
| 22/12 | 1,810 | 1,819 | 1,669 | 1,705 | -98 | -5.4 | 843,800 |
| 22/11 | 1,851 | 1,887 | 1,790 | 1,803 | -57 | -3.1 | 1,405,700 |
| 22/10 | 1,705 | 1,910 | 1,657 | 1,860 | +154 | +9.0 | 1,719,000 |
| 22/09 | 1,820 | 1,827 | 1,705 | 1,706 | -143 | -7.7 | 1,089,500 |
| 22/08 | 1,997 | 2,005 | 1,841 | 1,849 | -121 | -6.1 | 580,700 |
| 22/07 | 1,961 | 1,998 | 1,775 | 1,970 | +18 | +0.9 | 1,522,500 |
| 22/06 | 1,796 | 1,995 | 1,785 | 1,952 | +158 | +8.8 | 818,500 |
| 22/05 | 1,700 | 1,852 | 1,622 | 1,794 | +93 | +5.5 | 666,200 |
| 22/04 | 1,956 | 1,956 | 1,682 | 1,701 | -255 | -13.0 | 1,075,600 |
| 22/03 | 1,998 | 2,013 | 1,811 | 1,956 | -30 | -1.5 | 958,600 |
| 22/02 | 2,079 | 2,145 | 1,925 | 1,986 | -62 | -3.0 | 1,030,200 |
| 22/01 | 2,078 | 2,143 | 1,876 | 2,048 | +14 | +0.7 | 1,785,500 |
| 21/12 | 1,921 | 2,140 | 1,845 | 2,034 | +101 | +5.2 | 1,477,300 |
| 21/11 | 2,220 | 2,395 | 1,933 | 1,933 | -249 | -11.4 | 2,235,400 |
▶︎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