！決算発表予定日 2024/05/13
9887東証P貸借
業種 小売業
松屋フーズホールディングス 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 |
|---|---|
| 6,340 (24/01/17) | 4,020 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,340 (24/01/17) | 5,330 (24/04/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,630 | 5,670 | 5,550 | 5,630 | +10 | +0.2 | 49,500 |
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 | 5,480 | 5,640 | 5,480 | 5,620 | +200 | +3.7 | 121,200 |
| 4/19 | 5,490 | 5,530 | 5,330 | 5,420 | -70 | -1.3 | 111,000 |
| 4/12 | 5,480 | 5,600 | 5,410 | 5,490 | +10 | +0.2 | 121,400 |
| 4/5 | 5,680 | 5,680 | 5,380 | 5,480 | -200 | -3.5 | 153,700 |
| 3/29 | 5,880 | 5,910 | 5,630 | 5,680 | -200 | -3.4 | 382,200 |
| 3/22 | 6,090 | 6,110 | 5,880 | 5,880 | -210 | -3.5 | 195,300 |
| 3/15 | 5,890 | 6,120 | 5,770 | 6,090 | +190 | +3.2 | 168,300 |
| 3/8 | 5,890 | 5,940 | 5,780 | 5,900 | +10 | +0.2 | 156,200 |
| 3/1 | 5,600 | 5,890 | 5,470 | 5,890 | +290 | +5.2 | 248,900 |
| 2/22 | 5,540 | 5,650 | 5,530 | 5,600 | +60 | +1.1 | 86,200 |
| 2/16 | 5,700 | 5,700 | 5,440 | 5,540 | -130 | -2.3 | 130,200 |
| 2/9 | 5,930 | 5,980 | 5,530 | 5,670 | -220 | -3.7 | 358,300 |
| 2/2 | 5,850 | 6,000 | 5,800 | 5,890 | +120 | +2.1 | 146,100 |
| 1/26 | 5,920 | 5,980 | 5,700 | 5,770 | -170 | -2.9 | 213,900 |
| 1/19 | 6,020 | 6,340 | 5,940 | 5,940 | -40 | -0.7 | 230,300 |
| 1/12 | 5,880 | 6,070 | 5,830 | 5,980 | +200 | +3.5 | 230,500 |
| 1/5 | 5,450 | 5,790 | 5,420 | 5,780 | +270 | +4.9 | 106,500 |
| 12/29 | 5,180 | 5,580 | 5,140 | 5,510 | +400 | +7.8 | 193,400 |
| 12/22 | 4,875 | 5,220 | 4,860 | 5,110 | +240 | +4.9 | 124,100 |
| 12/15 | 5,200 | 5,230 | 4,785 | 4,870 | -320 | -6.2 | 138,400 |
| 12/8 | 5,060 | 5,270 | 5,050 | 5,190 | +130 | +2.6 | 162,300 |
| 12/1 | 4,920 | 5,070 | 4,860 | 5,060 | +130 | +2.6 | 124,100 |
| 11/24 | 4,850 | 5,020 | 4,805 | 4,930 | +110 | +2.3 | 137,100 |
| 11/17 | 4,820 | 4,865 | 4,710 | 4,820 | +5 | +0.1 | 153,200 |
| 11/10 | 4,465 | 4,820 | 4,415 | 4,815 | +355 | +8.0 | 418,800 |
| 11/2 | 4,205 | 4,490 | 4,190 | 4,460 | +255 | +6.1 | 143,600 |
| 10/27 | 4,115 | 4,215 | 4,070 | 4,205 | +90 | +2.2 | 95,000 |
| 10/20 | 4,160 | 4,160 | 4,085 | 4,115 | -45 | -1.1 | 67,800 |
| 10/13 | 4,135 | 4,175 | 4,105 | 4,160 | +50 | +1.2 | 58,100 |
| 10/6 | 4,110 | 4,130 | 4,045 | 4,110 | 0 | 0.0 | 102,800 |
▶︎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