！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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,781 | 1,795 | 1,781 | 1,795 | +14 | +0.8 | 14,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,850 | 1,860 | 1,836 | 1,841 | -8 | -0.4 | 20,400 |
| 3/12 | 1,849 | 1,850 | 1,829 | 1,849 | -1 | -0.1 | 26,700 |
| 3/11 | 1,867 | 1,867 | 1,842 | 1,850 | -17 | -0.9 | 35,400 |
| 3/8 | 1,852 | 1,870 | 1,851 | 1,867 | +11 | +0.6 | 30,300 |
| 3/7 | 1,855 | 1,863 | 1,853 | 1,856 | +2 | +0.1 | 18,400 |
| 3/6 | 1,839 | 1,856 | 1,832 | 1,854 | +15 | +0.8 | 22,100 |
| 3/5 | 1,834 | 1,844 | 1,817 | 1,839 | -2 | -0.1 | 22,800 |
| 3/4 | 1,858 | 1,858 | 1,832 | 1,841 | -14 | -0.8 | 40,200 |
| 3/1 | 1,870 | 1,872 | 1,850 | 1,855 | -15 | -0.8 | 28,000 |
| 2/29 | 1,884 | 1,890 | 1,864 | 1,870 | -25 | -1.3 | 28,300 |
| 2/28 | 1,882 | 1,905 | 1,882 | 1,895 | +11 | +0.6 | 29,300 |
| 2/27 | 1,848 | 1,885 | 1,847 | 1,884 | +36 | +2.0 | 23,100 |
| 2/26 | 1,860 | 1,873 | 1,847 | 1,848 | -8 | -0.4 | 28,500 |
| 2/22 | 1,860 | 1,865 | 1,846 | 1,856 | -5 | -0.3 | 19,000 |
| 2/21 | 1,845 | 1,862 | 1,845 | 1,861 | +16 | +0.9 | 14,700 |
| 2/20 | 1,853 | 1,869 | 1,845 | 1,845 | -4 | -0.2 | 20,000 |
| 2/19 | 1,825 | 1,849 | 1,825 | 1,849 | +24 | +1.3 | 22,800 |
| 2/16 | 1,800 | 1,831 | 1,800 | 1,825 | +24 | +1.3 | 29,300 |
| 2/15 | 1,788 | 1,809 | 1,787 | 1,801 | +13 | +0.7 | 21,700 |
| 2/14 | 1,825 | 1,825 | 1,788 | 1,788 | -44 | -2.4 | 39,500 |
| 2/13 | 1,790 | 1,833 | 1,782 | 1,832 | +86 | +4.9 | 85,800 |
| 2/9 | 1,750 | 1,752 | 1,741 | 1,746 | -5 | -0.3 | 18,700 |
| 2/8 | 1,760 | 1,760 | 1,737 | 1,751 | -9 | -0.5 | 20,900 |
| 2/7 | 1,749 | 1,764 | 1,748 | 1,760 | +11 | +0.6 | 17,100 |
| 2/6 | 1,739 | 1,753 | 1,736 | 1,749 | +9 | +0.5 | 28,300 |
| 2/5 | 1,730 | 1,743 | 1,730 | 1,740 | +12 | +0.7 | 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