！決算発表予定日 2024/05/13
2207東証P貸借
業種 食料品
名糖産業 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 |
|---|---|
| 1,905 (24/02/28) | 1,563 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,905 (24/02/28) | 1,686 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,753 | 1,760 | 1,741 | 1,758 | +7 | +0.4 | 10,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,751 | 1,757 | 1,748 | 1,751 | 0 | 0.0 | 7,400 |
| 4/24 | 1,746 | 1,753 | 1,746 | 1,751 | +3 | +0.2 | 6,800 |
| 4/23 | 1,751 | 1,754 | 1,746 | 1,748 | +7 | +0.4 | 5,600 |
| 4/22 | 1,720 | 1,747 | 1,720 | 1,741 | +23 | +1.3 | 7,100 |
| 4/19 | 1,740 | 1,740 | 1,713 | 1,718 | -24 | -1.4 | 15,000 |
| 4/18 | 1,720 | 1,742 | 1,720 | 1,742 | +17 | +1.0 | 11,400 |
| 4/17 | 1,742 | 1,742 | 1,725 | 1,725 | -18 | -1.0 | 16,500 |
| 4/16 | 1,765 | 1,765 | 1,743 | 1,743 | -26 | -1.5 | 21,600 |
| 4/15 | 1,770 | 1,771 | 1,765 | 1,769 | -5 | -0.3 | 8,700 |
| 4/12 | 1,784 | 1,785 | 1,774 | 1,774 | -10 | -0.6 | 9,700 |
| 4/11 | 1,788 | 1,788 | 1,777 | 1,784 | -7 | -0.4 | 11,800 |
| 4/10 | 1,778 | 1,791 | 1,778 | 1,791 | +14 | +0.8 | 9,800 |
| 4/9 | 1,780 | 1,783 | 1,771 | 1,777 | 0 | 0.0 | 13,000 |
| 4/8 | 1,763 | 1,777 | 1,763 | 1,777 | +14 | +0.8 | 15,100 |
| 4/5 | 1,759 | 1,765 | 1,755 | 1,763 | -2 | -0.1 | 11,900 |
| 4/4 | 1,775 | 1,775 | 1,764 | 1,765 | -7 | -0.4 | 15,000 |
| 4/3 | 1,754 | 1,774 | 1,754 | 1,772 | +18 | +1.0 | 23,200 |
| 4/2 | 1,774 | 1,779 | 1,753 | 1,754 | -21 | -1.2 | 24,400 |
| 4/1 | 1,786 | 1,794 | 1,775 | 1,775 | -8 | -0.5 | 22,700 |
| 3/29 | 1,775 | 1,787 | 1,773 | 1,783 | +15 | +0.9 | 21,300 |
| 3/28 | 1,775 | 1,791 | 1,766 | 1,768 | -32 | -1.8 | 77,500 |
| 3/27 | 1,816 | 1,823 | 1,800 | 1,800 | -16 | -0.9 | 121,700 |
| 3/26 | 1,820 | 1,820 | 1,809 | 1,816 | -4 | -0.2 | 64,600 |
| 3/25 | 1,825 | 1,832 | 1,818 | 1,820 | -5 | -0.3 | 79,400 |
| 3/22 | 1,832 | 1,832 | 1,816 | 1,825 | -11 | -0.6 | 61,100 |
| 3/21 | 1,845 | 1,845 | 1,833 | 1,836 | -1 | -0.1 | 57,600 |
| 3/19 | 1,845 | 1,845 | 1,832 | 1,837 | 0 | 0.0 | 24,400 |
| 3/18 | 1,855 | 1,855 | 1,836 | 1,837 | -17 | -0.9 | 54,500 |
| 3/15 | 1,860 | 1,863 | 1,847 | 1,854 | +4 | +0.2 | 26,900 |
| 3/14 | 1,835 | 1,850 | 1,835 | 1,850 | +9 | +0.5 | 24,000 |
▶︎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