！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,781 | 1,795 | 1,781 | 1,795 | +14 | +0.8 | 14,700 |
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 | 1,759 | 1,785 | 1,759 | 1,781 | +23 | +1.3 | 33,100 |
| 4/26 | 1,720 | 1,760 | 1,720 | 1,758 | +40 | +2.3 | 37,300 |
| 4/19 | 1,770 | 1,771 | 1,713 | 1,718 | -56 | -3.2 | 73,200 |
| 4/12 | 1,763 | 1,791 | 1,763 | 1,774 | +11 | +0.6 | 59,400 |
| 4/5 | 1,786 | 1,794 | 1,753 | 1,763 | -20 | -1.1 | 97,200 |
| 3/29 | 1,825 | 1,832 | 1,766 | 1,783 | -42 | -2.3 | 364,500 |
| 3/22 | 1,855 | 1,855 | 1,816 | 1,825 | -29 | -1.6 | 197,600 |
| 3/15 | 1,867 | 1,867 | 1,829 | 1,854 | -13 | -0.7 | 133,400 |
| 3/8 | 1,858 | 1,870 | 1,817 | 1,867 | +12 | +0.7 | 133,800 |
| 3/1 | 1,860 | 1,905 | 1,847 | 1,855 | -1 | -0.1 | 137,200 |
| 2/22 | 1,825 | 1,869 | 1,825 | 1,856 | +31 | +1.7 | 76,500 |
| 2/16 | 1,790 | 1,833 | 1,782 | 1,825 | +79 | +4.5 | 176,300 |
| 2/9 | 1,730 | 1,764 | 1,730 | 1,746 | +18 | +1.0 | 100,100 |
| 2/2 | 1,725 | 1,740 | 1,723 | 1,728 | +7 | +0.4 | 78,300 |
| 1/26 | 1,709 | 1,728 | 1,702 | 1,721 | +21 | +1.2 | 78,100 |
| 1/19 | 1,690 | 1,714 | 1,690 | 1,700 | +10 | +0.6 | 85,100 |
| 1/12 | 1,701 | 1,714 | 1,690 | 1,690 | -11 | -0.7 | 96,300 |
| 1/5 | 1,696 | 1,705 | 1,686 | 1,701 | +5 | +0.3 | 40,700 |
| 12/29 | 1,662 | 1,699 | 1,655 | 1,696 | +36 | +2.2 | 128,900 |
| 12/22 | 1,638 | 1,660 | 1,634 | 1,660 | +14 | +0.9 | 79,100 |
| 12/15 | 1,642 | 1,657 | 1,635 | 1,646 | +4 | +0.2 | 103,200 |
| 12/8 | 1,636 | 1,650 | 1,628 | 1,642 | +14 | +0.9 | 119,700 |
| 12/1 | 1,628 | 1,635 | 1,621 | 1,628 | +2 | +0.1 | 76,100 |
| 11/24 | 1,613 | 1,627 | 1,613 | 1,626 | +8 | +0.5 | 66,400 |
| 11/17 | 1,620 | 1,623 | 1,609 | 1,618 | -1 | -0.1 | 56,700 |
| 11/10 | 1,621 | 1,622 | 1,602 | 1,619 | 0 | 0.0 | 88,200 |
| 11/2 | 1,609 | 1,620 | 1,596 | 1,619 | +6 | +0.4 | 90,500 |
| 10/27 | 1,603 | 1,613 | 1,582 | 1,613 | +10 | +0.6 | 106,800 |
| 10/20 | 1,601 | 1,608 | 1,584 | 1,603 | -1 | -0.1 | 94,600 |
| 10/13 | 1,614 | 1,618 | 1,597 | 1,604 | -8 | -0.5 | 110,000 |
▶︎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