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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,645 | 1,655 | 1,636 | 1,650 | +9 | +0.6 | 26,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,575 | 1,709 | 1,572 | 1,662 | +64 | +4.0 | 342,200 |
| 10/13 | 1,640 | 1,669 | 1,594 | 1,598 | -20 | -1.2 | 235,400 |
| 10/6 | 1,670 | 1,690 | 1,572 | 1,618 | -52 | -3.1 | 255,800 |
| 9/29 | 1,615 | 1,716 | 1,611 | 1,670 | +54 | +3.3 | 231,400 |
| 9/22 | 1,637 | 1,637 | 1,591 | 1,616 | -18 | -1.1 | 125,700 |
| 9/15 | 1,612 | 1,639 | 1,596 | 1,634 | +24 | +1.5 | 166,900 |
| 9/8 | 1,604 | 1,632 | 1,593 | 1,610 | +11 | +0.7 | 179,400 |
| 9/1 | 1,565 | 1,606 | 1,547 | 1,599 | +36 | +2.3 | 167,800 |
| 8/25 | 1,511 | 1,572 | 1,511 | 1,563 | +51 | +3.4 | 147,200 |
| 8/18 | 1,551 | 1,566 | 1,509 | 1,512 | -37 | -2.4 | 182,900 |
| 8/10 | 1,526 | 1,550 | 1,515 | 1,549 | +22 | +1.4 | 128,200 |
| 8/4 | 1,549 | 1,576 | 1,522 | 1,527 | -17 | -1.1 | 195,800 |
| 7/28 | 1,521 | 1,547 | 1,481 | 1,544 | +17 | +1.1 | 488,600 |
| 7/21 | 1,555 | 1,582 | 1,524 | 1,527 | -148 | -8.8 | 651,400 |
| 7/14 | 1,646 | 1,696 | 1,645 | 1,675 | +34 | +2.1 | 206,500 |
| 7/7 | 1,705 | 1,739 | 1,641 | 1,641 | -54 | -3.2 | 185,800 |
| 6/30 | 1,693 | 1,705 | 1,667 | 1,695 | +2 | +0.1 | 95,200 |
| 6/23 | 1,720 | 1,729 | 1,683 | 1,693 | -30 | -1.7 | 117,300 |
| 6/16 | 1,668 | 1,730 | 1,665 | 1,723 | +55 | +3.3 | 158,900 |
| 6/9 | 1,672 | 1,681 | 1,635 | 1,668 | +15 | +0.9 | 129,000 |
| 6/2 | 1,652 | 1,675 | 1,591 | 1,653 | +2 | +0.1 | 155,100 |
| 5/26 | 1,699 | 1,735 | 1,633 | 1,651 | -47 | -2.8 | 191,300 |
| 5/19 | 1,718 | 1,739 | 1,697 | 1,698 | -6 | -0.4 | 143,300 |
| 5/12 | 1,704 | 1,736 | 1,695 | 1,704 | +2 | +0.1 | 118,400 |
| 5/2 | 1,703 | 1,704 | 1,682 | 1,702 | +11 | +0.7 | 38,200 |
| 4/28 | 1,684 | 1,712 | 1,669 | 1,691 | +22 | +1.3 | 133,900 |
| 4/21 | 1,698 | 1,783 | 1,669 | 1,669 | +28 | +1.7 | 577,700 |
| 4/14 | 1,643 | 1,663 | 1,625 | 1,641 | +5 | +0.3 | 187,800 |
| 4/7 | 1,640 | 1,654 | 1,615 | 1,636 | +1 | +0.1 | 133,100 |
| 3/31 | 1,620 | 1,640 | 1,588 | 1,635 | +15 | +0.9 | 138,100 |
▶︎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