！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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,371 | 2,652 | 2,335 | 2,428 | +42 | +1.8 | 2,106,500 |
| 19/10 | 2,279 | 2,483 | 2,090 | 2,386 | +134 | +6.0 | 2,987,600 |
| 19/09 | 2,033 | 2,365 | 2,009 | 2,252 | +229 | +11.3 | 1,915,500 |
| 19/08 | 1,950 | 2,074 | 1,772 | 2,023 | +58 | +3.0 | 2,401,500 |
| 19/07 | 2,050 | 2,188 | 1,965 | 1,965 | -63 | -3.1 | 3,178,300 |
| 19/06 | 2,336 | 2,419 | 1,947 | 2,028 | -386 | -16.0 | 8,572,400 |
| 19/05 | 3,150 | 3,170 | 2,362 | 2,414 | -731 | -23.2 | 2,678,100 |
| 19/04 | 2,700 | 3,150 | 2,490 | 3,145 | +505 | +19.1 | 2,598,500 |
| 19/03 | 2,480 | 2,645 | 2,261 | 2,640 | +159 | +6.4 | 1,061,700 |
| 19/02 | 2,470 | 2,695 | 2,286 | 2,481 | +1 | +0.0 | 1,911,000 |
| 19/01 | 1,832 | 2,649 | 1,787 | 2,480 | +575 | +30.2 | 6,371,300 |
| 18/12 | 2,990 | 3,020 | 1,788 | 1,905 | -1,085 | -36.3 | 2,352,000 |
| 18/11 | 3,015 | 3,280 | 2,950 | 2,990 | -30 | -1.0 | 1,397,300 |
| 18/10 | 3,340 | 3,455 | 2,881 | 3,020 | -300 | -9.0 | 2,606,000 |
| 18/09 | 3,015 | 3,525 | 2,855 | 3,320 | +315 | +10.5 | 2,156,600 |
| 18/08 | 3,175 | 3,480 | 2,964 | 3,005 | -120 | -3.8 | 2,371,500 |
| 18/07 | 2,850 | 3,270 | 2,305 | 3,125 | +263 | +9.2 | 4,804,700 |
| 18/06 | 3,080 | 3,115 | 2,710 | 2,862 | -238 | -7.7 | 1,034,400 |
| 18/05 | 3,305 | 3,625 | 3,070 | 3,100 | -225 | -6.8 | 1,185,000 |
| 18/04 | 3,200 | 3,990 | 3,190 | 3,325 | +130 | +4.1 | 3,223,500 |
| 18/03 | 3,400 | 3,530 | 3,100 | 3,195 | -260 | -7.5 | 1,378,700 |
| 18/02 | 3,925 | 3,970 | 3,105 | 3,455 | -460 | -11.8 | 1,847,700 |
| 18/01 | 3,990 | 4,840 | 3,805 | 3,915 | -75 | -1.9 | 5,475,900 |
| 17/12 | 6,600 | 6,650 | 3,805 | 3,990 | -2,940 | -42.4 | 13,438,800 |
| 17/11 | 3,963 | 7,480 | 3,526 | 6,930 | +3,187 | +85.2 | 21,437,872 |
| 17/10 | 2,393 | 3,849 | 2,129 | 3,743 | +1,384 | +58.7 | 10,615,906 |
| 17/09 | 1,729 | 2,446 | 1,606 | 2,359 | +630 | +36.4 | 3,837,338 |
| 17/08 | 1,283 | 1,876 | 1,236 | 1,729 | +493 | +39.9 | 4,140,341 |
| 17/07 | 1,216 | 1,328 | 1,173 | 1,236 | +27 | +2.2 | 1,219,812 |
| 17/06 | 1,204 | 1,214 | 1,066 | 1,209 | +6 | +0.5 | 1,321,213 |
▶︎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
