！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 | 1,400 | 1,442 | 1,398 | 1,412 | +22 | +1.6 | 68,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,620 | 1,640 | 1,588 | 1,635 | +15 | +0.9 | 138,100 |
| 3/24 | 1,612 | 1,621 | 1,590 | 1,620 | +9 | +0.6 | 102,200 |
| 3/17 | 1,625 | 1,634 | 1,556 | 1,611 | -19 | -1.2 | 199,700 |
| 3/10 | 1,597 | 1,648 | 1,570 | 1,630 | +34 | +2.1 | 312,200 |
| 3/3 | 1,485 | 1,599 | 1,479 | 1,596 | -3 | -0.2 | 959,100 |
| 2/24 | 1,608 | 1,610 | 1,578 | 1,599 | -6 | -0.4 | 115,600 |
| 2/17 | 1,606 | 1,616 | 1,589 | 1,605 | -5 | -0.3 | 163,400 |
| 2/10 | 1,630 | 1,643 | 1,605 | 1,610 | -9 | -0.6 | 87,100 |
| 2/3 | 1,668 | 1,670 | 1,610 | 1,619 | -42 | -2.5 | 129,000 |
| 1/27 | 1,646 | 1,685 | 1,635 | 1,661 | +15 | +0.9 | 182,300 |
| 1/20 | 1,670 | 1,670 | 1,573 | 1,646 | -77 | -4.5 | 578,800 |
| 1/13 | 1,711 | 1,744 | 1,701 | 1,723 | +22 | +1.3 | 166,400 |
| 1/6 | 1,710 | 1,710 | 1,680 | 1,701 | -4 | -0.2 | 36,700 |
| 12/30 | 1,689 | 1,727 | 1,669 | 1,705 | +11 | +0.7 | 134,100 |
| 12/23 | 1,728 | 1,745 | 1,675 | 1,694 | -34 | -2.0 | 183,000 |
| 12/16 | 1,771 | 1,775 | 1,715 | 1,728 | -43 | -2.4 | 136,900 |
| 12/9 | 1,745 | 1,787 | 1,711 | 1,771 | +20 | +1.1 | 217,300 |
| 12/2 | 1,867 | 1,867 | 1,731 | 1,751 | -81 | -4.4 | 606,400 |
| 11/25 | 1,851 | 1,876 | 1,816 | 1,832 | -13 | -0.7 | 309,600 |
| 11/18 | 1,809 | 1,887 | 1,790 | 1,845 | +35 | +1.9 | 335,400 |
| 11/11 | 1,842 | 1,845 | 1,802 | 1,810 | -25 | -1.4 | 215,200 |
| 11/4 | 1,860 | 1,875 | 1,832 | 1,835 | -14 | -0.8 | 180,300 |
| 10/28 | 1,850 | 1,856 | 1,771 | 1,849 | +23 | +1.3 | 254,900 |
| 10/21 | 1,758 | 1,910 | 1,752 | 1,826 | +130 | +7.7 | 906,600 |
| 10/14 | 1,690 | 1,707 | 1,657 | 1,696 | -10 | -0.6 | 229,700 |
| 10/7 | 1,705 | 1,755 | 1,662 | 1,706 | 0 | 0.0 | 259,100 |
| 9/30 | 1,769 | 1,782 | 1,705 | 1,706 | -72 | -4.1 | 294,200 |
| 9/22 | 1,767 | 1,794 | 1,750 | 1,778 | +12 | +0.7 | 163,900 |
| 9/16 | 1,750 | 1,808 | 1,739 | 1,766 | +23 | +1.3 | 341,600 |
| 9/9 | 1,800 | 1,803 | 1,741 | 1,743 | -57 | -3.2 | 190,100 |
▶︎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
