！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,300 | 5,390 | 5,270 | 5,320 | +10 | +0.2 | 5,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 4,760 | 4,760 | 4,490 | 4,570 | -120 | -2.6 | 92,200 |
| 22/06 | 4,415 | 4,770 | 4,125 | 4,690 | +310 | +7.1 | 137,000 |
| 22/05 | 4,115 | 4,380 | 3,915 | 4,380 | +170 | +4.0 | 100,600 |
| 22/04 | 4,500 | 4,585 | 4,005 | 4,210 | -310 | -6.9 | 119,500 |
| 22/03 | 4,565 | 4,735 | 4,220 | 4,520 | -45 | -1.0 | 128,600 |
| 22/02 | 3,810 | 4,680 | 3,705 | 4,565 | +770 | +20.3 | 149,600 |
| 22/01 | 3,835 | 3,835 | 3,650 | 3,795 | -5 | -0.1 | 59,200 |
| 21/12 | 3,475 | 3,825 | 3,400 | 3,800 | +345 | +10.0 | 75,400 |
| 21/11 | 3,340 | 3,600 | 3,270 | 3,455 | +135 | +4.1 | 138,200 |
▶︎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