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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 6,430 | 6,720 | 6,400 | 6,550 | +20 | +0.3 | 73,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 6,720 | 6,770 | 6,300 | 6,530 | -220 | -3.3 | 110,700 |
24/12 | 6,500 | 6,870 | 6,450 | 6,750 | +380 | +6.0 | 111,000 |
24/11 | 6,760 | 6,960 | 6,310 | 6,370 | -390 | -5.8 | 87,200 |
24/10 | 6,980 | 7,070 | 6,550 | 6,760 | -220 | -3.2 | 100,200 |
24/09 | 7,210 | 7,280 | 6,800 | 6,980 | -150 | -2.1 | 121,700 |
24/08 | 7,230 | 7,320 | 6,250 | 7,130 | +130 | +1.9 | 157,100 |
24/07 | 7,440 | 7,470 | 6,940 | 7,000 | -410 | -5.5 | 138,800 |
24/06 | 6,350 | 7,620 | 6,280 | 7,410 | +1,160 | +18.6 | 221,700 |
24/05 | 5,300 | 6,350 | 5,150 | 6,250 | +940 | +17.7 | 220,800 |
24/04 | 5,340 | 5,340 | 5,010 | 5,310 | -10 | -0.2 | 66,100 |
24/03 | 5,440 | 5,650 | 5,210 | 5,320 | -120 | -2.2 | 101,300 |
24/02 | 5,210 | 5,540 | 5,140 | 5,440 | +230 | +4.4 | 110,200 |
24/01 | 4,890 | 5,210 | 4,835 | 5,210 | +390 | +8.1 | 97,400 |
23/12 | 4,720 | 4,840 | 4,685 | 4,820 | +100 | +2.1 | 71,600 |
23/11 | 4,750 | 4,830 | 4,670 | 4,720 | -80 | -1.7 | 73,700 |
23/10 | 4,940 | 4,990 | 4,635 | 4,800 | -100 | -2.0 | 104,100 |
23/09 | 4,880 | 5,020 | 4,850 | 4,900 | +25 | +0.5 | 79,900 |
23/08 | 4,855 | 4,920 | 4,720 | 4,875 | -25 | -0.5 | 64,800 |
23/07 | 4,705 | 4,935 | 4,570 | 4,900 | +220 | +4.7 | 90,500 |
23/06 | 4,540 | 4,790 | 4,540 | 4,680 | +140 | +3.1 | 95,000 |
23/05 | 4,540 | 4,745 | 4,510 | 4,540 | +40 | +0.9 | 73,900 |
23/04 | 4,490 | 4,550 | 4,405 | 4,500 | +10 | +0.2 | 51,900 |
23/03 | 4,465 | 4,630 | 4,325 | 4,490 | +45 | +1.0 | 78,100 |
23/02 | 4,435 | 4,490 | 4,255 | 4,445 | +80 | +1.8 | 69,600 |
23/01 | 4,440 | 4,440 | 4,215 | 4,365 | -60 | -1.4 | 61,000 |
22/12 | 4,495 | 4,550 | 4,200 | 4,425 | -50 | -1.1 | 110,300 |
22/11 | 4,395 | 4,650 | 4,200 | 4,475 | +105 | +2.4 | 80,100 |
22/10 | 4,830 | 4,915 | 4,320 | 4,370 | -425 | -8.9 | 176,100 |
22/09 | 4,760 | 4,845 | 4,450 | 4,795 | -35 | -0.7 | 161,500 |
22/08 | 4,645 | 4,920 | 4,510 | 4,830 | +260 | +5.7 | 145,300 |
▶︎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