！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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,598 | 1,613 | 1,549 | 1,569 | -30 | -1.9 | 246,900 |
| 12/4 | 1,654 | 1,654 | 1,520 | 1,599 | -69 | -4.1 | 579,600 |
| 11/27 | 1,700 | 1,728 | 1,622 | 1,668 | -12 | -0.7 | 391,000 |
| 11/20 | 1,667 | 1,742 | 1,661 | 1,680 | +8 | +0.5 | 386,900 |
| 11/13 | 1,783 | 1,875 | 1,666 | 1,672 | -86 | -4.9 | 617,300 |
| 11/6 | 1,720 | 1,804 | 1,693 | 1,758 | +36 | +2.1 | 245,700 |
| 10/30 | 1,769 | 1,870 | 1,704 | 1,722 | -51 | -2.9 | 625,100 |
| 10/23 | 1,615 | 1,809 | 1,609 | 1,773 | +147 | +9.0 | 620,100 |
| 10/16 | 1,768 | 1,770 | 1,557 | 1,626 | -154 | -8.7 | 1,140,600 |
| 10/9 | 1,735 | 1,836 | 1,706 | 1,780 | +62 | +3.6 | 682,600 |
| 10/2 | 1,713 | 1,810 | 1,672 | 1,718 | +28 | +1.7 | 474,600 |
| 9/25 | 1,806 | 1,821 | 1,635 | 1,690 | -108 | -6.0 | 590,700 |
| 9/18 | 1,716 | 1,809 | 1,676 | 1,798 | +75 | +4.4 | 543,600 |
| 9/11 | 1,718 | 1,740 | 1,667 | 1,723 | +4 | +0.2 | 511,800 |
| 9/4 | 1,628 | 1,750 | 1,601 | 1,719 | +156 | +10.0 | 881,800 |
| 8/28 | 1,525 | 1,682 | 1,458 | 1,563 | +61 | +4.1 | 1,056,900 |
| 8/21 | 1,417 | 1,508 | 1,361 | 1,502 | +71 | +5.0 | 585,000 |
| 8/14 | 1,293 | 1,470 | 1,292 | 1,431 | +157 | +12.3 | 932,600 |
| 8/7 | 1,136 | 1,288 | 1,087 | 1,274 | +123 | +10.7 | 1,521,300 |
| 7/31 | 1,718 | 1,728 | 1,131 | 1,151 | -567 | -33.0 | 1,869,900 |
| 7/22 | 1,700 | 1,739 | 1,635 | 1,718 | +47 | +2.8 | 372,800 |
| 7/17 | 1,580 | 1,737 | 1,542 | 1,671 | +94 | +6.0 | 684,400 |
| 7/10 | 1,432 | 1,691 | 1,431 | 1,577 | +156 | +11.0 | 778,900 |
| 7/3 | 1,662 | 1,722 | 1,354 | 1,421 | -272 | -16.1 | 1,810,700 |
| 6/26 | 1,735 | 1,739 | 1,657 | 1,693 | -25 | -1.5 | 560,300 |
| 6/19 | 1,639 | 1,722 | 1,581 | 1,718 | +86 | +5.3 | 925,500 |
| 6/12 | 1,782 | 1,790 | 1,501 | 1,632 | -121 | -6.9 | 1,063,600 |
| 6/5 | 1,741 | 1,772 | 1,700 | 1,753 | -9 | -0.5 | 1,091,100 |
| 5/29 | 1,719 | 1,911 | 1,680 | 1,762 | +122 | +7.4 | 1,986,200 |
| 5/22 | 1,638 | 1,692 | 1,590 | 1,640 | +15 | +0.9 | 1,041,700 |
▶︎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
