！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,890 | 5,650 | 4,835 | 5,320 | +500 | +10.4 | 380,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,440 | 5,020 | 4,215 | 4,820 | +395 | +8.9 | 914,100 |
| 2022 | 3,835 | 4,920 | 3,650 | 4,425 | +625 | +16.5 | 1,460,000 |
| 2021 | 3,295 | 4,000 | 3,085 | 3,800 | +505 | +15.3 | 915,800 |
| 2020 | 3,190 | 3,390 | 2,382 | 3,295 | +135 | +4.3 | 975,600 |
| 2019 | 2,800 | 3,430 | 2,675 | 3,160 | +360 | +12.9 | 1,483,800 |
| 2018 | 2,425 | 2,925 | 2,250 | 2,800 | +400 | +16.7 | 1,075,800 |
| 2017 | 1,920 | 2,595 | 1,882 | 2,400 | +480 | +25.0 | 762,400 |
| 2016 | 1,905 | 1,925 | 1,575 | 1,920 | +5 | +0.3 | 677,000 |
| 2015 | 1,610 | 1,970 | 1,575 | 1,915 | +305 | +18.9 | 806,600 |
| 2014 | 1,565 | 1,640 | 1,525 | 1,610 | +45 | +2.9 | 655,800 |
| 2013 | 1,510 | 1,715 | 1,475 | 1,565 | +60 | +4.0 | 777,000 |
| 2012 | 1,465 | 1,580 | 1,375 | 1,505 | +45 | +3.1 | 321,800 |
| 2011 | 1,515 | 1,680 | 1,350 | 1,460 | -55 | -3.6 | 487,200 |
| 2010 | 1,700 | 1,800 | 1,470 | 1,515 | -190 | -11.1 | 490,600 |
| 2009 | 1,425 | 1,740 | 1,280 | 1,705 | +280 | +19.7 | 574,200 |
| 2008 | 1,705 | 1,705 | 1,215 | 1,425 | -285 | -16.7 | 699,000 |
| 2007 | 1,800 | 2,005 | 1,690 | 1,710 | -90 | -5.0 | 1,086,600 |
| 2006 | 2,060 | 2,275 | 1,550 | 1,800 | -250 | -12.2 | 1,729,200 |
| 2005 | 1,500 | 2,070 | 1,495 | 2,050 | +550 | +36.7 | 2,761,200 |
| 2004 | 1,220 | 1,745 | 1,165 | 1,500 | +285 | +23.5 | 1,413,200 |
| 2003 | 1,080 | 1,385 | 1,065 | 1,215 | +150 | +14.1 | 850,600 |
| 2002 | 1,145 | 1,240 | 1,025 | 1,065 | -85 | -7.4 | 675,600 |
| 2001 | 1,020 | 1,250 | 975 | 1,150 | +105 | +10.1 | 545,600 |
| 2000 | 980 | 1,195 | 905 | 1,045 | +70 | +7.2 | 488,200 |
| 1999 | 1,190 | 1,450 | 900 | 975 | -210 | -17.7 | 595,200 |
| 1998 | 1,260 | 1,740 | 1,150 | 1,185 | -65 | -5.2 | 647,200 |
| 1997 | 2,375 | 2,400 | 1,245 | 1,250 | -1,100 | -46.8 | 943,800 |
| 1996 | 3,375 | 3,840 | 2,300 | 2,350 | -1,025 | -30.4 | 2,123,800 |
| 1995 | 3,500 | 4,110 | 2,550 | 3,375 | -125 | -3.6 | 5,011,800 |
| 1994 | 2,050 | 4,115 | 2,025 | 3,500 | +1,500 | +75.0 | 4,136,600 |
▶︎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