！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 | 191,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,600 | 1,820 | 1,588 | 1,625 | +105 | +6.9 | 3,736,900 |
| 5/8 | 1,381 | 1,600 | 1,365 | 1,520 | +157 | +11.5 | 1,385,200 |
| 5/1 | 1,246 | 1,420 | 1,237 | 1,363 | +139 | +11.4 | 1,358,800 |
| 4/24 | 1,325 | 1,342 | 1,178 | 1,224 | -99 | -7.5 | 1,564,400 |
| 4/17 | 1,100 | 1,434 | 1,083 | 1,323 | +151 | +12.9 | 5,001,100 |
| 4/10 | 940 | 1,350 | 910 | 1,172 | +305 | +35.2 | 2,607,800 |
| 4/3 | 1,185 | 1,209 | 863 | 867 | -366 | -29.7 | 2,193,500 |
| 3/27 | 1,285 | 1,468 | 1,164 | 1,233 | -82 | -6.2 | 1,246,200 |
| 3/19 | 1,227 | 1,340 | 1,140 | 1,315 | +106 | +8.8 | 1,034,400 |
| 3/13 | 1,516 | 1,554 | 1,151 | 1,209 | -376 | -23.7 | 1,513,600 |
| 3/6 | 1,569 | 1,850 | 1,558 | 1,585 | +27 | +1.7 | 1,434,200 |
| 2/28 | 1,975 | 2,031 | 1,534 | 1,558 | -539 | -25.7 | 1,011,200 |
| 2/21 | 2,224 | 2,248 | 2,042 | 2,097 | -200 | -8.7 | 636,200 |
| 2/14 | 2,350 | 2,407 | 2,293 | 2,297 | -66 | -2.8 | 237,800 |
| 2/7 | 2,202 | 2,392 | 2,185 | 2,363 | +87 | +3.8 | 563,800 |
| 1/31 | 2,395 | 2,426 | 2,263 | 2,276 | -169 | -6.9 | 503,900 |
| 1/24 | 2,288 | 2,482 | 2,288 | 2,445 | +172 | +7.6 | 1,088,600 |
| 1/17 | 2,305 | 2,514 | 2,186 | 2,273 | -21 | -0.9 | 1,464,200 |
| 1/10 | 2,235 | 2,334 | 2,206 | 2,294 | +29 | +1.3 | 550,500 |
| 12/30 | 2,250 | 2,268 | 2,232 | 2,265 | +21 | +0.9 | 89,800 |
| 12/27 | 2,230 | 2,270 | 2,174 | 2,244 | +17 | +0.8 | 526,500 |
| 12/20 | 2,074 | 2,233 | 2,074 | 2,227 | +147 | +7.1 | 595,100 |
| 12/13 | 2,148 | 2,185 | 2,072 | 2,080 | -74 | -3.4 | 757,200 |
| 12/6 | 2,402 | 2,420 | 2,130 | 2,154 | -274 | -11.3 | 878,000 |
| 11/29 | 2,612 | 2,652 | 2,398 | 2,428 | -160 | -6.2 | 692,500 |
| 11/22 | 2,511 | 2,606 | 2,501 | 2,588 | +97 | +3.9 | 415,700 |
| 11/15 | 2,455 | 2,522 | 2,443 | 2,491 | +45 | +1.8 | 504,000 |
| 11/8 | 2,383 | 2,462 | 2,364 | 2,446 | +72 | +3.0 | 395,000 |
| 11/1 | 2,399 | 2,443 | 2,335 | 2,374 | -20 | -0.8 | 416,900 |
| 10/25 | 2,381 | 2,455 | 2,366 | 2,394 | +13 | +0.6 | 350,000 |
▶︎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
