！決算発表予定日 2025/01/14
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
1,400
円
(23:39)
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 |
|---|---|
| 2,028 (24/01/31) | 1,231 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,028 (24/01/31) | 1,231 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,455 | 1,483 | 1,383 | 1,412 | -53 | -3.6 | 987,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,427 | 2,439 | 2,057 | 2,182 | -286 | -11.6 | 3,357,600 |
| 21/09 | 1,922 | 2,514 | 1,911 | 2,468 | +551 | +28.7 | 3,655,600 |
| 21/08 | 1,850 | 1,977 | 1,771 | 1,917 | +50 | +2.7 | 1,442,800 |
| 21/07 | 1,833 | 1,990 | 1,706 | 1,867 | +43 | +2.4 | 2,017,900 |
| 21/06 | 1,844 | 2,034 | 1,787 | 1,824 | -6 | -0.3 | 2,221,200 |
| 21/05 | 1,719 | 1,830 | 1,615 | 1,830 | +109 | +6.3 | 1,274,600 |
| 21/04 | 1,855 | 1,956 | 1,601 | 1,721 | -134 | -7.2 | 2,086,700 |
| 21/03 | 2,098 | 2,099 | 1,730 | 1,855 | -146 | -7.3 | 2,476,600 |
| 21/02 | 1,580 | 2,110 | 1,560 | 2,001 | +401 | +25.1 | 2,702,800 |
| 21/01 | 1,438 | 1,659 | 1,362 | 1,600 | +132 | +9.0 | 3,095,500 |
| 20/12 | 1,570 | 1,613 | 1,416 | 1,468 | -132 | -8.3 | 1,531,900 |
| 20/11 | 1,720 | 1,875 | 1,600 | 1,600 | -122 | -7.1 | 1,734,300 |
| 20/10 | 1,810 | 1,870 | 1,557 | 1,722 | -14 | -0.8 | 3,208,800 |
| 20/09 | 1,668 | 1,821 | 1,635 | 1,736 | +68 | +4.1 | 2,607,000 |
| 20/08 | 1,136 | 1,694 | 1,087 | 1,668 | +517 | +44.9 | 4,350,900 |
| 20/07 | 1,681 | 1,739 | 1,131 | 1,151 | -549 | -32.3 | 5,083,400 |
| 20/06 | 1,741 | 1,790 | 1,501 | 1,700 | -62 | -3.5 | 4,073,800 |
| 20/05 | 1,362 | 1,911 | 1,318 | 1,762 | +397 | +29.1 | 8,371,000 |
| 20/04 | 1,125 | 1,434 | 863 | 1,365 | +237 | +21.0 | 12,015,900 |
| 20/03 | 1,569 | 1,850 | 1,125 | 1,128 | -430 | -27.6 | 5,717,100 |
| 20/02 | 2,202 | 2,407 | 1,534 | 1,558 | -718 | -31.6 | 2,449,000 |
| 20/01 | 2,235 | 2,514 | 2,186 | 2,276 | +11 | +0.5 | 3,607,200 |
| 19/12 | 2,402 | 2,420 | 2,072 | 2,265 | -163 | -6.7 | 2,846,600 |
▶︎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
