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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 6,550 | 6,600 | 6,460 | 6,550 | +20 | +0.3 | 29,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 6,590 | 6,690 | 6,520 | 6,530 | +40 | +0.6 | 14,500 |
2/7 | 6,430 | 6,720 | 6,400 | 6,490 | -40 | -0.6 | 30,200 |
1/31 | 6,330 | 6,630 | 6,330 | 6,530 | +200 | +3.2 | 33,600 |
1/24 | 6,550 | 6,650 | 6,300 | 6,330 | -120 | -1.9 | 32,800 |
1/17 | 6,600 | 6,640 | 6,440 | 6,450 | -100 | -1.5 | 19,300 |
1/10 | 6,720 | 6,770 | 6,530 | 6,550 | -200 | -3.0 | 25,000 |
12/30 | 6,700 | 6,780 | 6,700 | 6,750 | 0 | 0.0 | 4,900 |
12/27 | 6,580 | 6,750 | 6,510 | 6,750 | +200 | +3.1 | 31,800 |
12/20 | 6,610 | 6,640 | 6,460 | 6,550 | -10 | -0.2 | 17,900 |
12/13 | 6,750 | 6,780 | 6,560 | 6,560 | -180 | -2.7 | 25,000 |
12/6 | 6,500 | 6,870 | 6,450 | 6,740 | +370 | +5.8 | 31,400 |
11/29 | 6,650 | 6,650 | 6,310 | 6,370 | -280 | -4.2 | 25,700 |
11/22 | 6,600 | 6,680 | 6,500 | 6,650 | +50 | +0.8 | 18,900 |
11/15 | 6,920 | 6,950 | 6,600 | 6,600 | -260 | -3.8 | 24,900 |
11/8 | 6,690 | 6,960 | 6,690 | 6,860 | +180 | +2.7 | 14,100 |
11/1 | 6,740 | 6,860 | 6,660 | 6,680 | -10 | -0.2 | 27,200 |
10/25 | 6,890 | 6,890 | 6,550 | 6,690 | -140 | -2.1 | 26,300 |
10/18 | 7,000 | 7,000 | 6,820 | 6,830 | -110 | -1.6 | 11,000 |
10/11 | 7,050 | 7,050 | 6,900 | 6,940 | -90 | -1.3 | 12,600 |
10/4 | 6,940 | 7,070 | 6,830 | 7,030 | +70 | +1.0 | 32,200 |
9/27 | 6,990 | 7,080 | 6,890 | 6,960 | -50 | -0.7 | 30,600 |
9/20 | 6,960 | 7,060 | 6,800 | 7,010 | +100 | +1.5 | 24,400 |
9/13 | 7,080 | 7,200 | 6,830 | 6,910 | -230 | -3.2 | 36,700 |
9/6 | 7,210 | 7,280 | 7,010 | 7,140 | +10 | +0.1 | 24,500 |
8/30 | 7,100 | 7,320 | 6,980 | 7,130 | +30 | +0.4 | 20,500 |
8/23 | 7,040 | 7,120 | 6,940 | 7,100 | +60 | +0.9 | 17,700 |
8/16 | 6,970 | 7,120 | 6,910 | 7,040 | +170 | +2.5 | 17,700 |
8/9 | 6,820 | 7,180 | 6,250 | 6,870 | +250 | +3.8 | 75,400 |
8/2 | 7,170 | 7,290 | 6,390 | 6,620 | -440 | -6.2 | 62,000 |
7/26 | 7,340 | 7,390 | 7,050 | 7,060 | -310 | -4.2 | 23,400 |
▶︎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