2003東証S貸借
業種 食料品
日東富士製粉 株価時系列データ
PTS
6,710
円
(14:53)
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 |
---|---|
6,880 (24/06/05) | 4,570 (23/06/23) |
年初来高値 | 年初来安値 |
---|---|
6,880 (24/06/05) | 4,835 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 6,880 | 6,890 | 6,710 | 6,740 | -10 | -0.2 | 6,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 6,880 | 6,880 | 6,700 | 6,750 | -100 | -1.5 | 9,500 |
6/4 | 6,640 | 6,850 | 6,620 | 6,850 | +220 | +3.3 | 17,500 |
6/3 | 6,350 | 6,630 | 6,280 | 6,630 | +380 | +6.1 | 18,700 |
5/31 | 6,170 | 6,260 | 6,170 | 6,250 | +80 | +1.3 | 6,600 |
5/30 | 6,210 | 6,290 | 6,110 | 6,170 | -50 | -0.8 | 7,800 |
5/29 | 6,290 | 6,310 | 6,220 | 6,220 | -60 | -1.0 | 4,600 |
5/28 | 6,320 | 6,320 | 6,240 | 6,280 | 0 | 0.0 | 4,100 |
5/27 | 6,250 | 6,280 | 6,220 | 6,280 | +60 | +1.0 | 4,400 |
5/24 | 6,230 | 6,290 | 6,220 | 6,220 | -30 | -0.5 | 6,500 |
5/23 | 6,290 | 6,290 | 6,190 | 6,250 | -40 | -0.6 | 8,600 |
5/22 | 6,130 | 6,350 | 6,130 | 6,290 | +170 | +2.8 | 31,200 |
5/21 | 6,040 | 6,170 | 6,010 | 6,120 | +120 | +2.0 | 38,100 |
5/20 | 5,220 | 6,220 | 5,220 | 6,000 | +770 | +14.7 | 71,600 |
5/17 | 5,210 | 5,240 | 5,170 | 5,230 | +40 | +0.8 | 1,800 |
5/16 | 5,300 | 5,310 | 5,150 | 5,190 | -100 | -1.9 | 3,500 |
5/15 | 5,350 | 5,350 | 5,280 | 5,290 | -60 | -1.1 | 2,000 |
5/14 | 5,360 | 5,360 | 5,290 | 5,350 | -40 | -0.7 | 2,200 |
5/13 | 5,330 | 5,390 | 5,310 | 5,390 | +60 | +1.1 | 2,900 |
5/10 | 5,350 | 5,370 | 5,330 | 5,330 | -30 | -0.6 | 1,000 |
5/9 | 5,330 | 5,360 | 5,290 | 5,360 | +60 | +1.1 | 1,200 |
5/8 | 5,390 | 5,400 | 5,290 | 5,300 | -60 | -1.1 | 3,700 |
5/7 | 5,360 | 5,410 | 5,230 | 5,360 | +40 | +0.8 | 14,800 |
5/2 | 5,360 | 5,360 | 5,270 | 5,320 | -40 | -0.8 | 1,700 |
5/1 | 5,300 | 5,390 | 5,300 | 5,360 | +50 | +0.9 | 2,500 |
4/30 | 5,310 | 5,310 | 5,260 | 5,310 | +70 | +1.3 | 2,700 |
4/26 | 5,160 | 5,260 | 5,120 | 5,240 | +90 | +1.8 | 2,400 |
4/25 | 5,240 | 5,240 | 5,150 | 5,150 | -90 | -1.7 | 1,700 |
4/24 | 5,250 | 5,280 | 5,200 | 5,240 | -10 | -0.2 | 2,600 |
4/23 | 5,220 | 5,280 | 5,220 | 5,250 | +40 | +0.8 | 2,300 |
4/22 | 5,140 | 5,230 | 5,140 | 5,210 | +180 | +3.6 | 3,200 |
▶︎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