！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,245 | 1,245 | 1,243 | 1,243 | +1 | +0.1 | 290,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,246 | 1,247 | 1,242 | 1,242 | -3 | -0.2 | 1,551,100 |
| 4/19 | 1,242 | 1,249 | 1,241 | 1,245 | +4 | +0.3 | 665,900 |
| 4/12 | 1,248 | 1,250 | 1,240 | 1,241 | -7 | -0.6 | 847,200 |
| 4/5 | 1,247 | 1,250 | 1,247 | 1,248 | +1 | +0.1 | 1,063,200 |
| 3/29 | 1,246 | 1,250 | 1,245 | 1,247 | 0 | 0.0 | 1,150,000 |
| 3/22 | 1,246 | 1,248 | 1,243 | 1,247 | +1 | +0.1 | 1,663,200 |
| 3/15 | 1,245 | 1,248 | 1,245 | 1,246 | +1 | +0.1 | 1,725,600 |
| 3/8 | 1,245 | 1,247 | 1,236 | 1,245 | 0 | 0.0 | 3,648,900 |
| 3/1 | 1,247 | 1,248 | 1,245 | 1,245 | -3 | -0.2 | 4,199,800 |
| 2/22 | 988 | 1,251 | 988 | 1,248 | +410 | +48.9 | 7,448,300 |
| 2/16 | 857 | 872 | 726 | 838 | -15 | -1.8 | 6,215,600 |
| 2/9 | 886 | 910 | 825 | 853 | -32 | -3.6 | 2,254,900 |
| 2/2 | 876 | 906 | 872 | 885 | +9 | +1.0 | 1,704,100 |
| 1/26 | 889 | 928 | 871 | 876 | 0 | 0.0 | 1,870,600 |
| 1/19 | 934 | 934 | 860 | 876 | -59 | -6.3 | 2,229,100 |
| 1/12 | 914 | 957 | 911 | 935 | +26 | +2.9 | 2,066,300 |
| 1/5 | 914 | 927 | 887 | 909 | -16 | -1.7 | 865,700 |
| 12/29 | 882 | 944 | 860 | 925 | +50 | +5.7 | 2,663,400 |
| 12/22 | 898 | 948 | 874 | 875 | -31 | -3.4 | 2,999,900 |
| 12/15 | 884 | 923 | 802 | 906 | +21 | +2.4 | 5,633,900 |
| 12/8 | 1,010 | 1,017 | 885 | 885 | -120 | -11.9 | 3,299,500 |
| 12/1 | 1,124 | 1,139 | 978 | 1,005 | -105 | -9.5 | 4,459,300 |
| 11/24 | 998 | 1,160 | 975 | 1,110 | +109 | +10.9 | 6,263,800 |
| 11/17 | 993 | 1,063 | 942 | 1,001 | +17 | +1.7 | 6,013,700 |
| 11/10 | 1,034 | 1,048 | 971 | 984 | -32 | -3.2 | 2,452,800 |
| 11/2 | 1,010 | 1,034 | 984 | 1,016 | -1 | -0.1 | 1,790,600 |
| 10/27 | 1,007 | 1,074 | 981 | 1,017 | -4 | -0.4 | 2,670,500 |
| 10/20 | 1,127 | 1,127 | 1,005 | 1,021 | -120 | -10.5 | 2,711,300 |
| 10/13 | 1,161 | 1,193 | 1,115 | 1,141 | -20 | -1.7 | 1,585,100 |
| 10/6 | 1,192 | 1,197 | 1,071 | 1,161 | -26 | -2.2 | 3,388,300 |
▶︎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