！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,310 | 5,390 | 5,260 | 5,320 | +80 | +1.5 | 8,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,310 | 5,390 | 5,260 | 5,320 | +80 | +1.5 | 6,900 |
| 4/26 | 5,140 | 5,280 | 5,120 | 5,240 | +210 | +4.2 | 12,200 |
| 4/19 | 5,220 | 5,220 | 5,010 | 5,030 | -200 | -3.8 | 15,400 |
| 4/12 | 5,230 | 5,290 | 5,120 | 5,230 | 0 | 0.0 | 11,700 |
| 4/5 | 5,340 | 5,340 | 5,100 | 5,230 | -90 | -1.7 | 24,100 |
| 3/29 | 5,370 | 5,490 | 5,290 | 5,320 | -90 | -1.7 | 24,400 |
| 3/22 | 5,410 | 5,470 | 5,330 | 5,410 | +30 | +0.6 | 16,800 |
| 3/15 | 5,500 | 5,650 | 5,210 | 5,380 | -120 | -2.2 | 29,300 |
| 3/8 | 5,430 | 5,510 | 5,300 | 5,500 | +40 | +0.7 | 26,700 |
| 3/1 | 5,370 | 5,540 | 5,230 | 5,460 | +130 | +2.4 | 30,500 |
| 2/22 | 5,280 | 5,370 | 5,220 | 5,330 | +90 | +1.7 | 12,900 |
| 2/16 | 5,300 | 5,370 | 5,170 | 5,240 | +40 | +0.8 | 30,400 |
| 2/9 | 5,240 | 5,310 | 5,160 | 5,200 | 0 | 0.0 | 31,300 |
| 2/2 | 5,080 | 5,220 | 5,070 | 5,200 | +140 | +2.8 | 24,000 |
| 1/26 | 4,980 | 5,130 | 4,980 | 5,060 | +110 | +2.2 | 31,000 |
| 1/19 | 4,930 | 5,040 | 4,905 | 4,950 | +45 | +0.9 | 23,500 |
| 1/12 | 4,945 | 4,980 | 4,865 | 4,905 | -50 | -1.0 | 18,700 |
| 1/5 | 4,890 | 4,970 | 4,835 | 4,955 | +135 | +2.8 | 9,400 |
| 12/29 | 4,745 | 4,840 | 4,720 | 4,820 | +80 | +1.7 | 15,800 |
| 12/22 | 4,730 | 4,750 | 4,685 | 4,740 | +10 | +0.2 | 16,700 |
| 12/15 | 4,750 | 4,820 | 4,730 | 4,730 | +35 | +0.8 | 9,800 |
| 12/8 | 4,745 | 4,820 | 4,685 | 4,695 | -40 | -0.8 | 26,500 |
| 12/1 | 4,810 | 4,810 | 4,700 | 4,735 | -15 | -0.3 | 14,700 |
| 11/24 | 4,750 | 4,760 | 4,670 | 4,750 | -10 | -0.2 | 16,400 |
| 11/17 | 4,775 | 4,775 | 4,705 | 4,760 | +30 | +0.6 | 13,700 |
| 11/10 | 4,830 | 4,830 | 4,685 | 4,730 | -10 | -0.2 | 20,700 |
| 11/2 | 4,800 | 4,815 | 4,730 | 4,740 | -65 | -1.4 | 28,900 |
| 10/27 | 4,750 | 4,805 | 4,635 | 4,805 | +45 | +1.0 | 25,200 |
| 10/20 | 4,845 | 4,845 | 4,705 | 4,760 | -85 | -1.8 | 24,800 |
| 10/13 | 4,965 | 4,990 | 4,825 | 4,845 | -70 | -1.4 | 15,100 |
▶︎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