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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
7,620 (24/06/20) | 5,010 (24/04/19) |
昨年来高値 | 昨年来安値 |
---|---|
7,620 (24/06/20) | 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) |
---|---|---|---|---|---|---|---|
2/21 | 6,580 | 6,600 | 6,510 | 6,550 | -30 | -0.5 | 5,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 6,710 | 6,710 | 6,650 | 6,710 | +20 | +0.3 | 6,000 |
1/6 | 6,720 | 6,770 | 6,680 | 6,690 | -60 | -0.9 | 6,200 |
12/30 | 6,700 | 6,780 | 6,700 | 6,750 | 0 | 0.0 | 4,900 |
12/27 | 6,590 | 6,750 | 6,570 | 6,750 | +60 | +0.9 | 6,800 |
12/26 | 6,540 | 6,730 | 6,540 | 6,690 | +120 | +1.8 | 7,900 |
12/25 | 6,560 | 6,570 | 6,510 | 6,570 | +50 | +0.8 | 5,600 |
12/24 | 6,600 | 6,600 | 6,510 | 6,520 | -30 | -0.5 | 4,400 |
12/23 | 6,580 | 6,600 | 6,520 | 6,550 | 0 | 0.0 | 7,100 |
12/20 | 6,620 | 6,620 | 6,500 | 6,550 | -10 | -0.2 | 2,300 |
12/19 | 6,460 | 6,600 | 6,460 | 6,560 | +30 | +0.5 | 3,500 |
12/18 | 6,530 | 6,640 | 6,500 | 6,530 | 0 | 0.0 | 2,300 |
12/17 | 6,560 | 6,560 | 6,480 | 6,530 | 0 | 0.0 | 3,900 |
12/16 | 6,610 | 6,610 | 6,500 | 6,530 | -30 | -0.5 | 5,900 |
12/13 | 6,610 | 6,650 | 6,560 | 6,560 | -110 | -1.7 | 4,800 |
12/12 | 6,680 | 6,680 | 6,630 | 6,670 | +20 | +0.3 | 3,800 |
12/11 | 6,700 | 6,710 | 6,590 | 6,650 | -40 | -0.6 | 7,000 |
12/10 | 6,780 | 6,780 | 6,690 | 6,690 | -90 | -1.3 | 4,000 |
12/9 | 6,750 | 6,780 | 6,720 | 6,780 | +40 | +0.6 | 5,400 |
12/6 | 6,790 | 6,790 | 6,710 | 6,740 | +10 | +0.2 | 1,700 |
12/5 | 6,760 | 6,760 | 6,730 | 6,730 | +30 | +0.5 | 2,400 |
12/4 | 6,870 | 6,870 | 6,700 | 6,700 | -100 | -1.5 | 6,200 |
12/3 | 6,580 | 6,850 | 6,570 | 6,800 | +230 | +3.5 | 15,700 |
12/2 | 6,500 | 6,570 | 6,450 | 6,570 | +200 | +3.1 | 5,400 |
11/29 | 6,470 | 6,470 | 6,340 | 6,370 | -20 | -0.3 | 4,300 |
11/28 | 6,480 | 6,480 | 6,310 | 6,390 | -90 | -1.4 | 8,400 |
11/27 | 6,550 | 6,550 | 6,440 | 6,480 | -40 | -0.6 | 4,700 |
11/26 | 6,560 | 6,620 | 6,510 | 6,520 | -30 | -0.5 | 3,700 |
11/25 | 6,650 | 6,650 | 6,550 | 6,550 | -100 | -1.5 | 4,600 |
11/22 | 6,580 | 6,650 | 6,550 | 6,650 | +110 | +1.7 | 3,400 |
11/21 | 6,520 | 6,590 | 6,520 | 6,540 | +20 | +0.3 | 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