！決算発表予定日 2024/05/15
7816東証P貸借
業種 その他製品
スノーピーク 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 2,147 (23/05/15) | 726 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,251 (24/02/21) | 726 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,245 | 1,245 | 1,243 | 1,244 | +1 | +0.1 | 252,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,246 | 1,248 | 1,246 | 1,246 | 0 | 0.0 | 231,400 |
| 3/15 | 1,246 | 1,248 | 1,246 | 1,246 | 0 | 0.0 | 513,200 |
| 3/14 | 1,245 | 1,247 | 1,245 | 1,246 | +1 | +0.1 | 494,700 |
| 3/13 | 1,245 | 1,247 | 1,245 | 1,245 | -1 | -0.1 | 202,000 |
| 3/12 | 1,246 | 1,246 | 1,245 | 1,246 | -1 | -0.1 | 156,800 |
| 3/11 | 1,245 | 1,247 | 1,245 | 1,247 | +2 | +0.2 | 358,900 |
| 3/8 | 1,245 | 1,246 | 1,244 | 1,245 | 0 | 0.0 | 324,800 |
| 3/7 | 1,245 | 1,247 | 1,244 | 1,245 | 0 | 0.0 | 477,500 |
| 3/6 | 1,245 | 1,247 | 1,244 | 1,245 | 0 | 0.0 | 637,200 |
| 3/5 | 1,243 | 1,247 | 1,243 | 1,245 | +2 | +0.2 | 1,305,500 |
| 3/4 | 1,245 | 1,246 | 1,236 | 1,243 | -2 | -0.2 | 903,900 |
| 3/1 | 1,246 | 1,247 | 1,245 | 1,245 | 0 | 0.0 | 665,800 |
| 2/29 | 1,246 | 1,247 | 1,245 | 1,245 | -1 | -0.1 | 1,425,100 |
| 2/28 | 1,247 | 1,247 | 1,246 | 1,246 | -1 | -0.1 | 737,000 |
| 2/27 | 1,247 | 1,248 | 1,247 | 1,247 | 0 | 0.0 | 502,300 |
| 2/26 | 1,247 | 1,248 | 1,247 | 1,247 | -1 | -0.1 | 869,600 |
| 2/22 | 1,248 | 1,249 | 1,247 | 1,248 | -1 | -0.1 | 1,155,600 |
| 2/21 | 1,248 | 1,251 | 1,247 | 1,249 | +111 | +9.8 | 5,843,400 |
| 2/20 | 1,138 | 1,138 | 1,138 | 1,138 | +150 | +15.2 | 245,300 |
| 2/19 | 988 | 988 | 988 | 988 | +150 | +17.9 | 204,000 |
| 2/16 | 795 | 863 | 782 | 838 | +47 | +5.9 | 1,536,800 |
| 2/15 | 770 | 804 | 745 | 791 | +28 | +3.7 | 1,427,300 |
| 2/14 | 747 | 797 | 726 | 763 | -104 | -12.0 | 2,532,100 |
| 2/13 | 857 | 872 | 839 | 867 | +14 | +1.6 | 719,400 |
| 2/9 | 836 | 860 | 834 | 853 | +15 | +1.8 | 369,400 |
| 2/8 | 849 | 854 | 825 | 838 | -13 | -1.5 | 529,600 |
| 2/7 | 869 | 875 | 851 | 851 | -23 | -2.6 | 514,700 |
| 2/6 | 898 | 899 | 874 | 874 | -25 | -2.8 | 456,300 |
| 2/5 | 886 | 910 | 879 | 899 | +14 | +1.6 | 384,900 |
| 2/2 | 877 | 895 | 873 | 885 | +6 | +0.7 | 231,000 |
▶︎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