！決算発表予定日 2024/04/30
2892東証S信用
業種 食料品
日本食品化工 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 |
|---|---|
| 4,840 (24/01/31) | 2,604 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/01/31) | 4,015 (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 | 4,160 | 4,175 | 4,080 | 4,150 | -10 | -0.2 | 7,200 |
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 | 4,210 | 4,220 | 4,135 | 4,160 | -50 | -1.2 | 4,400 |
| 4/24 | 4,180 | 4,225 | 4,175 | 4,210 | +40 | +1.0 | 7,200 |
| 4/23 | 4,170 | 4,170 | 4,110 | 4,170 | +50 | +1.2 | 8,900 |
| 4/22 | 4,130 | 4,180 | 4,090 | 4,120 | +30 | +0.7 | 9,000 |
| 4/19 | 4,180 | 4,180 | 4,050 | 4,090 | -105 | -2.5 | 14,800 |
| 4/18 | 4,100 | 4,195 | 4,100 | 4,195 | +60 | +1.5 | 6,900 |
| 4/17 | 4,120 | 4,135 | 4,050 | 4,135 | +15 | +0.4 | 11,200 |
| 4/16 | 4,225 | 4,225 | 4,115 | 4,120 | -95 | -2.3 | 20,900 |
| 4/15 | 4,240 | 4,250 | 4,190 | 4,215 | -25 | -0.6 | 10,000 |
| 4/12 | 4,260 | 4,285 | 4,230 | 4,240 | -20 | -0.5 | 4,900 |
| 4/11 | 4,290 | 4,290 | 4,220 | 4,260 | -20 | -0.5 | 4,400 |
| 4/10 | 4,270 | 4,300 | 4,265 | 4,280 | +35 | +0.8 | 4,800 |
| 4/9 | 4,210 | 4,245 | 4,210 | 4,245 | +40 | +1.0 | 4,200 |
| 4/8 | 4,240 | 4,245 | 4,205 | 4,205 | -35 | -0.8 | 6,400 |
| 4/5 | 4,215 | 4,240 | 4,200 | 4,240 | -15 | -0.4 | 10,000 |
| 4/4 | 4,230 | 4,270 | 4,215 | 4,255 | +40 | +1.0 | 12,300 |
| 4/3 | 4,240 | 4,285 | 4,185 | 4,215 | -15 | -0.4 | 7,500 |
| 4/2 | 4,410 | 4,410 | 4,220 | 4,230 | -145 | -3.3 | 18,400 |
| 4/1 | 4,480 | 4,480 | 4,350 | 4,375 | -85 | -1.9 | 14,600 |
| 3/29 | 4,460 | 4,510 | 4,455 | 4,460 | +35 | +0.8 | 6,000 |
| 3/28 | 4,410 | 4,535 | 4,410 | 4,425 | -195 | -4.2 | 19,900 |
| 3/27 | 4,625 | 4,680 | 4,615 | 4,620 | -5 | -0.1 | 23,800 |
| 3/26 | 4,625 | 4,630 | 4,575 | 4,625 | +20 | +0.4 | 9,700 |
| 3/25 | 4,575 | 4,630 | 4,550 | 4,605 | +35 | +0.8 | 17,000 |
| 3/22 | 4,565 | 4,570 | 4,490 | 4,570 | +40 | +0.9 | 9,900 |
| 3/21 | 4,555 | 4,575 | 4,500 | 4,530 | +15 | +0.3 | 14,200 |
| 3/19 | 4,540 | 4,555 | 4,505 | 4,515 | -5 | -0.1 | 9,500 |
| 3/18 | 4,495 | 4,545 | 4,450 | 4,520 | +80 | +1.8 | 10,600 |
| 3/15 | 4,445 | 4,500 | 4,430 | 4,440 | -15 | -0.3 | 2,900 |
| 3/14 | 4,400 | 4,455 | 4,395 | 4,455 | +25 | +0.6 | 10,600 |
▶︎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