！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 1,443 | 1,449 | 1,383 | 1,412 | -32 | -2.2 | 344,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,455 | 1,483 | 1,437 | 1,444 | -4 | -0.3 | 260,500 |
| 12/6 | 1,455 | 1,470 | 1,431 | 1,448 | -17 | -1.2 | 382,600 |
| 11/29 | 1,549 | 1,554 | 1,461 | 1,465 | -78 | -5.1 | 723,400 |
| 11/22 | 1,538 | 1,560 | 1,538 | 1,543 | +5 | +0.3 | 329,300 |
| 11/15 | 1,580 | 1,589 | 1,535 | 1,538 | -40 | -2.5 | 246,600 |
| 11/8 | 1,555 | 1,587 | 1,542 | 1,578 | +35 | +2.3 | 220,100 |
| 11/1 | 1,540 | 1,590 | 1,540 | 1,543 | +6 | +0.4 | 246,100 |
| 10/25 | 1,514 | 1,589 | 1,514 | 1,537 | +28 | +1.9 | 229,700 |
| 10/18 | 1,555 | 1,562 | 1,487 | 1,509 | -39 | -2.5 | 246,700 |
| 10/11 | 1,595 | 1,600 | 1,522 | 1,548 | -30 | -1.9 | 256,200 |
| 10/4 | 1,503 | 1,583 | 1,502 | 1,578 | +52 | +3.4 | 233,300 |
| 9/27 | 1,480 | 1,537 | 1,465 | 1,526 | +59 | +4.0 | 127,000 |
| 9/20 | 1,432 | 1,475 | 1,420 | 1,467 | +41 | +2.9 | 81,900 |
| 9/13 | 1,430 | 1,466 | 1,397 | 1,426 | -32 | -2.2 | 143,700 |
| 9/6 | 1,482 | 1,494 | 1,448 | 1,458 | +8 | +0.6 | 177,000 |
| 8/30 | 1,484 | 1,502 | 1,437 | 1,450 | -26 | -1.8 | 153,000 |
| 8/23 | 1,470 | 1,486 | 1,425 | 1,476 | +36 | +2.5 | 123,300 |
| 8/16 | 1,383 | 1,440 | 1,360 | 1,440 | +61 | +4.4 | 178,600 |
| 8/9 | 1,470 | 1,470 | 1,231 | 1,379 | -136 | -9.0 | 552,300 |
| 8/2 | 1,646 | 1,660 | 1,515 | 1,515 | -109 | -6.7 | 355,900 |
| 7/26 | 1,710 | 1,720 | 1,624 | 1,624 | -87 | -5.1 | 234,100 |
| 7/19 | 1,780 | 1,814 | 1,705 | 1,711 | -42 | -2.4 | 448,500 |
| 7/12 | 1,713 | 1,760 | 1,685 | 1,753 | +41 | +2.4 | 159,500 |
| 7/5 | 1,710 | 1,739 | 1,678 | 1,712 | +20 | +1.2 | 110,700 |
| 6/28 | 1,687 | 1,710 | 1,671 | 1,692 | +11 | +0.7 | 114,700 |
| 6/21 | 1,689 | 1,696 | 1,661 | 1,681 | -10 | -0.6 | 115,300 |
| 6/14 | 1,671 | 1,701 | 1,651 | 1,691 | +41 | +2.5 | 141,100 |
| 6/7 | 1,628 | 1,650 | 1,616 | 1,650 | +27 | +1.7 | 95,400 |
| 5/31 | 1,618 | 1,630 | 1,561 | 1,623 | +8 | +0.5 | 154,700 |
| 5/24 | 1,656 | 1,666 | 1,612 | 1,615 | -35 | -2.1 | 126,100 |
▶︎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
