！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
1,790.1
円
(10:39)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,774 | 1,795 | 1,769 | 1,790 | +18 | +1.0 | 37,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,786 | 1,794 | 1,713 | 1,772 | -11 | -0.6 | 281,100 |
| 24/03 | 1,870 | 1,872 | 1,766 | 1,783 | -87 | -4.7 | 857,300 |
| 24/02 | 1,735 | 1,905 | 1,724 | 1,870 | +138 | +8.0 | 493,500 |
| 24/01 | 1,696 | 1,740 | 1,686 | 1,732 | +36 | +2.1 | 347,100 |
| 23/12 | 1,632 | 1,699 | 1,628 | 1,696 | +61 | +3.7 | 441,800 |
| 23/11 | 1,620 | 1,635 | 1,602 | 1,635 | +15 | +0.9 | 311,500 |
| 23/10 | 1,610 | 1,620 | 1,563 | 1,620 | +9 | +0.6 | 671,300 |
| 23/09 | 1,631 | 1,681 | 1,610 | 1,611 | -20 | -1.2 | 1,500,500 |
| 23/08 | 1,654 | 1,661 | 1,630 | 1,631 | -22 | -1.3 | 710,500 |
| 23/07 | 1,651 | 1,656 | 1,620 | 1,653 | +11 | +0.7 | 349,400 |
| 23/06 | 1,600 | 1,652 | 1,599 | 1,642 | +45 | +2.8 | 439,200 |
| 23/05 | 1,732 | 1,749 | 1,575 | 1,597 | -133 | -7.7 | 1,063,000 |
| 23/04 | 1,657 | 1,730 | 1,642 | 1,730 | +79 | +4.8 | 208,500 |
| 23/03 | 1,698 | 1,721 | 1,618 | 1,651 | -41 | -2.4 | 724,200 |
| 23/02 | 1,680 | 1,699 | 1,660 | 1,692 | +16 | +1.0 | 138,700 |
| 23/01 | 1,643 | 1,678 | 1,611 | 1,676 | +45 | +2.8 | 187,500 |
| 22/12 | 1,610 | 1,642 | 1,586 | 1,631 | +21 | +1.3 | 283,300 |
| 22/11 | 1,600 | 1,649 | 1,561 | 1,610 | +16 | +1.0 | 258,700 |
| 22/10 | 1,607 | 1,643 | 1,561 | 1,594 | -6 | -0.4 | 472,000 |
| 22/09 | 1,662 | 1,665 | 1,595 | 1,600 | -67 | -4.0 | 1,174,700 |
| 22/08 | 1,670 | 1,693 | 1,635 | 1,667 | -4 | -0.2 | 333,400 |
| 22/07 | 1,640 | 1,704 | 1,623 | 1,671 | +28 | +1.7 | 245,900 |
| 22/06 | 1,624 | 1,668 | 1,596 | 1,643 | +23 | +1.4 | 302,500 |
| 22/05 | 1,616 | 1,638 | 1,580 | 1,620 | +4 | +0.3 | 287,600 |
| 22/04 | 1,589 | 1,634 | 1,560 | 1,616 | +26 | +1.6 | 332,300 |
| 22/03 | 1,682 | 1,688 | 1,582 | 1,590 | -92 | -5.5 | 721,800 |
| 22/02 | 1,648 | 1,700 | 1,638 | 1,682 | +34 | +2.1 | 209,000 |
| 22/01 | 1,723 | 1,723 | 1,601 | 1,648 | -51 | -3.0 | 289,300 |
| 21/12 | 1,650 | 1,750 | 1,630 | 1,699 | +49 | +3.0 | 249,000 |
| 21/11 | 1,741 | 1,780 | 1,650 | 1,650 | -91 | -5.2 | 238,000 |
▶︎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