！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 1,427 | 1,427 | 1,392 | 1,392 | -20 | -1.4 | 95,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 1,920 | 1,990 | 1,813 | 1,865 | -37 | -2.0 | 449,300 |
| 7/2 | 1,846 | 1,917 | 1,811 | 1,902 | +55 | +3.0 | 307,700 |
| 6/25 | 1,836 | 1,940 | 1,815 | 1,847 | -22 | -1.2 | 342,000 |
| 6/18 | 1,932 | 1,954 | 1,841 | 1,869 | -62 | -3.2 | 538,900 |
| 6/11 | 1,899 | 2,034 | 1,861 | 1,931 | +55 | +2.9 | 832,400 |
| 6/4 | 1,789 | 1,905 | 1,760 | 1,876 | +107 | +6.1 | 464,800 |
| 5/28 | 1,720 | 1,775 | 1,673 | 1,769 | +57 | +3.3 | 346,700 |
| 5/21 | 1,695 | 1,753 | 1,666 | 1,712 | +39 | +2.3 | 334,000 |
| 5/14 | 1,750 | 1,750 | 1,615 | 1,673 | -78 | -4.5 | 356,100 |
| 5/7 | 1,719 | 1,758 | 1,711 | 1,751 | +30 | +1.7 | 114,300 |
| 4/30 | 1,648 | 1,747 | 1,635 | 1,721 | +83 | +5.1 | 339,000 |
| 4/23 | 1,730 | 1,770 | 1,601 | 1,638 | -77 | -4.5 | 677,700 |
| 4/16 | 1,913 | 1,936 | 1,687 | 1,715 | -198 | -10.4 | 652,500 |
| 4/9 | 1,902 | 1,956 | 1,862 | 1,913 | +26 | +1.4 | 325,000 |
| 4/2 | 1,914 | 1,930 | 1,836 | 1,887 | -27 | -1.4 | 246,200 |
| 3/26 | 1,979 | 2,008 | 1,824 | 1,914 | -66 | -3.3 | 449,400 |
| 3/19 | 1,931 | 1,990 | 1,874 | 1,980 | +89 | +4.7 | 476,500 |
| 3/12 | 1,842 | 1,948 | 1,730 | 1,891 | +62 | +3.4 | 554,300 |
| 3/5 | 2,098 | 2,099 | 1,781 | 1,829 | -172 | -8.6 | 842,700 |
| 2/26 | 1,851 | 2,110 | 1,838 | 2,001 | +166 | +9.1 | 709,800 |
| 2/19 | 1,854 | 1,950 | 1,782 | 1,835 | -24 | -1.3 | 677,800 |
| 2/12 | 1,735 | 1,865 | 1,718 | 1,859 | +183 | +10.9 | 833,600 |
| 2/5 | 1,580 | 1,687 | 1,560 | 1,676 | +76 | +4.8 | 481,600 |
| 1/29 | 1,571 | 1,659 | 1,541 | 1,600 | +35 | +2.2 | 648,800 |
| 1/22 | 1,510 | 1,611 | 1,421 | 1,565 | +115 | +7.9 | 1,476,400 |
| 1/15 | 1,450 | 1,499 | 1,420 | 1,450 | +1 | +0.1 | 444,400 |
| 1/8 | 1,438 | 1,452 | 1,362 | 1,449 | -19 | -1.3 | 525,900 |
| 12/30 | 1,460 | 1,475 | 1,416 | 1,468 | +8 | +0.6 | 224,000 |
| 12/25 | 1,510 | 1,524 | 1,443 | 1,460 | -61 | -4.0 | 336,400 |
| 12/18 | 1,560 | 1,572 | 1,505 | 1,521 | -48 | -3.1 | 238,400 |
▶︎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
