！決算発表予定日 2024/05/07
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
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 |
|---|---|
| 5,650 (24/03/11) | 4,520 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,650 (24/03/11) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,360 | 5,360 | 5,270 | 5,320 | -40 | -0.8 | 1,700 |
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 | 5,410 | 5,470 | 5,390 | 5,450 | +70 | +1.3 | 3,800 |
| 3/15 | 5,340 | 5,390 | 5,340 | 5,380 | +10 | +0.2 | 2,300 |
| 3/14 | 5,350 | 5,370 | 5,310 | 5,370 | +70 | +1.3 | 2,300 |
| 3/13 | 5,450 | 5,450 | 5,280 | 5,300 | -80 | -1.5 | 3,000 |
| 3/12 | 5,390 | 5,390 | 5,210 | 5,380 | -10 | -0.2 | 4,800 |
| 3/11 | 5,500 | 5,650 | 5,330 | 5,390 | -110 | -2.0 | 16,900 |
| 3/8 | 5,450 | 5,510 | 5,430 | 5,500 | +20 | +0.4 | 8,000 |
| 3/7 | 5,390 | 5,480 | 5,390 | 5,480 | +100 | +1.9 | 3,900 |
| 3/6 | 5,370 | 5,500 | 5,370 | 5,380 | +20 | +0.4 | 4,700 |
| 3/5 | 5,340 | 5,410 | 5,310 | 5,360 | +20 | +0.4 | 3,700 |
| 3/4 | 5,430 | 5,430 | 5,300 | 5,340 | -120 | -2.2 | 6,400 |
| 3/1 | 5,440 | 5,490 | 5,390 | 5,460 | +20 | +0.4 | 4,100 |
| 2/29 | 5,400 | 5,540 | 5,390 | 5,440 | -10 | -0.2 | 9,400 |
| 2/28 | 5,240 | 5,450 | 5,240 | 5,450 | +190 | +3.6 | 9,700 |
| 2/27 | 5,300 | 5,320 | 5,230 | 5,260 | -70 | -1.3 | 3,300 |
| 2/26 | 5,370 | 5,370 | 5,300 | 5,330 | 0 | 0.0 | 4,000 |
| 2/22 | 5,320 | 5,330 | 5,290 | 5,330 | +30 | +0.6 | 2,200 |
| 2/21 | 5,300 | 5,340 | 5,300 | 5,300 | 0 | 0.0 | 1,200 |
| 2/20 | 5,330 | 5,370 | 5,300 | 5,300 | -70 | -1.3 | 2,800 |
| 2/19 | 5,280 | 5,370 | 5,220 | 5,370 | +130 | +2.5 | 6,700 |
| 2/16 | 5,250 | 5,270 | 5,170 | 5,240 | -20 | -0.4 | 8,900 |
| 2/15 | 5,330 | 5,330 | 5,260 | 5,260 | 0 | 0.0 | 4,900 |
| 2/14 | 5,340 | 5,340 | 5,230 | 5,260 | -110 | -2.1 | 6,100 |
| 2/13 | 5,300 | 5,370 | 5,230 | 5,370 | +170 | +3.3 | 10,500 |
| 2/9 | 5,200 | 5,250 | 5,190 | 5,200 | 0 | 0.0 | 5,700 |
| 2/8 | 5,210 | 5,290 | 5,160 | 5,200 | -10 | -0.2 | 5,700 |
| 2/7 | 5,270 | 5,290 | 5,210 | 5,210 | -40 | -0.8 | 6,400 |
| 2/6 | 5,300 | 5,310 | 5,210 | 5,250 | -50 | -0.9 | 6,600 |
| 2/5 | 5,240 | 5,300 | 5,200 | 5,300 | +100 | +1.9 | 6,900 |
| 2/2 | 5,210 | 5,210 | 5,140 | 5,200 | -20 | -0.4 | 5,000 |
▶︎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