！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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,662 | 1,677 | 1,630 | 1,650 | -12 | -0.7 | 156,900 |
| 5/10 | 1,699 | 1,700 | 1,647 | 1,662 | -15 | -0.9 | 147,600 |
| 5/2 | 1,677 | 1,714 | 1,660 | 1,677 | +19 | +1.2 | 99,800 |
| 4/26 | 1,654 | 1,723 | 1,639 | 1,658 | +27 | +1.7 | 257,900 |
| 4/19 | 1,725 | 1,881 | 1,622 | 1,631 | -87 | -5.1 | 630,100 |
| 4/12 | 1,680 | 1,768 | 1,680 | 1,718 | +49 | +2.9 | 253,500 |
| 4/5 | 1,725 | 1,730 | 1,642 | 1,669 | -54 | -3.1 | 234,600 |
| 3/29 | 1,711 | 1,728 | 1,685 | 1,723 | +3 | +0.2 | 191,000 |
| 3/22 | 1,697 | 1,726 | 1,665 | 1,720 | +23 | +1.4 | 165,100 |
| 3/15 | 1,710 | 1,736 | 1,660 | 1,697 | -13 | -0.8 | 212,000 |
| 3/8 | 1,706 | 1,730 | 1,679 | 1,710 | +6 | +0.4 | 179,600 |
| 3/1 | 1,749 | 1,768 | 1,695 | 1,704 | -28 | -1.6 | 193,900 |
| 2/22 | 1,740 | 1,815 | 1,731 | 1,732 | +9 | +0.5 | 164,200 |
| 2/16 | 1,883 | 1,888 | 1,703 | 1,723 | -156 | -8.3 | 394,400 |
| 2/9 | 2,000 | 2,027 | 1,865 | 1,879 | -113 | -5.7 | 366,400 |
| 2/2 | 1,860 | 2,028 | 1,860 | 1,992 | +132 | +7.1 | 586,700 |
| 1/26 | 1,826 | 1,884 | 1,801 | 1,860 | +10 | +0.5 | 389,000 |
| 1/19 | 1,640 | 1,975 | 1,632 | 1,850 | +229 | +14.1 | 2,363,900 |
| 1/12 | 1,595 | 1,638 | 1,593 | 1,621 | +38 | +2.4 | 198,600 |
| 1/5 | 1,570 | 1,595 | 1,560 | 1,583 | +6 | +0.4 | 58,000 |
| 12/29 | 1,563 | 1,587 | 1,515 | 1,577 | +19 | +1.2 | 246,200 |
| 12/22 | 1,566 | 1,595 | 1,555 | 1,558 | -6 | -0.4 | 177,800 |
| 12/15 | 1,664 | 1,673 | 1,545 | 1,564 | -97 | -5.8 | 271,900 |
| 12/8 | 1,614 | 1,668 | 1,609 | 1,661 | +46 | +2.9 | 338,000 |
| 12/1 | 1,709 | 1,716 | 1,587 | 1,615 | -78 | -4.6 | 831,300 |
| 11/24 | 1,685 | 1,715 | 1,679 | 1,693 | +18 | +1.1 | 362,100 |
| 11/17 | 1,685 | 1,736 | 1,660 | 1,675 | +1 | +0.1 | 427,200 |
| 11/10 | 1,725 | 1,736 | 1,629 | 1,674 | -30 | -1.8 | 420,300 |
| 11/2 | 1,699 | 1,735 | 1,662 | 1,704 | -9 | -0.5 | 228,200 |
| 10/27 | 1,662 | 1,713 | 1,633 | 1,713 | +51 | +3.1 | 233,400 |
▶︎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
