！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,130 | 4,225 | 4,080 | 4,150 | +60 | +1.5 | 43,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,240 | 4,250 | 4,050 | 4,090 | -150 | -3.5 | 63,800 |
| 4/12 | 4,240 | 4,300 | 4,205 | 4,240 | 0 | 0.0 | 24,700 |
| 4/5 | 4,480 | 4,480 | 4,185 | 4,240 | -220 | -4.9 | 62,800 |
| 3/29 | 4,575 | 4,680 | 4,410 | 4,460 | -110 | -2.4 | 76,400 |
| 3/22 | 4,495 | 4,575 | 4,450 | 4,570 | +130 | +2.9 | 44,200 |
| 3/15 | 4,530 | 4,545 | 4,370 | 4,440 | -105 | -2.3 | 53,300 |
| 3/8 | 4,630 | 4,645 | 4,500 | 4,545 | -90 | -1.9 | 60,600 |
| 3/1 | 4,430 | 4,735 | 4,340 | 4,635 | +245 | +5.6 | 124,200 |
| 2/22 | 4,375 | 4,510 | 4,375 | 4,390 | +20 | +0.5 | 40,300 |
| 2/16 | 4,570 | 4,585 | 4,270 | 4,370 | -195 | -4.3 | 94,000 |
| 2/9 | 4,600 | 4,770 | 4,560 | 4,565 | -20 | -0.4 | 77,100 |
| 2/2 | 4,510 | 4,840 | 4,510 | 4,585 | +100 | +2.2 | 102,600 |
| 1/26 | 4,550 | 4,645 | 4,445 | 4,485 | -35 | -0.8 | 96,800 |
| 1/19 | 4,205 | 4,535 | 4,175 | 4,520 | +330 | +7.9 | 117,800 |
| 1/12 | 4,165 | 4,315 | 4,135 | 4,190 | +70 | +1.7 | 75,800 |
| 1/5 | 4,030 | 4,165 | 4,015 | 4,120 | +85 | +2.1 | 32,800 |
| 12/29 | 4,055 | 4,120 | 3,975 | 4,035 | 0 | 0.0 | 58,800 |
| 12/22 | 4,080 | 4,120 | 3,985 | 4,035 | -115 | -2.8 | 52,400 |
| 12/15 | 4,185 | 4,270 | 4,120 | 4,150 | -10 | -0.2 | 50,900 |
| 12/8 | 4,200 | 4,350 | 4,125 | 4,160 | -40 | -1.0 | 84,400 |
| 12/1 | 4,145 | 4,440 | 4,140 | 4,200 | +100 | +2.4 | 153,300 |
| 11/24 | 4,095 | 4,185 | 3,950 | 4,100 | +20 | +0.5 | 87,200 |
| 11/17 | 3,880 | 4,110 | 3,815 | 4,080 | +260 | +6.8 | 143,400 |
| 11/10 | 3,960 | 3,960 | 3,630 | 3,820 | -45 | -1.2 | 163,100 |
| 11/2 | 3,745 | 4,090 | 3,430 | 3,865 | +135 | +3.6 | 458,700 |
| 10/27 | 3,730 | 3,810 | 3,545 | 3,730 | -5 | -0.1 | 95,500 |
| 10/20 | 3,680 | 3,755 | 3,530 | 3,735 | -15 | -0.4 | 119,800 |
| 10/13 | 3,880 | 3,950 | 3,750 | 3,750 | -60 | -1.6 | 49,700 |
| 10/6 | 3,840 | 3,940 | 3,640 | 3,810 | -20 | -0.5 | 103,500 |
| 9/29 | 3,970 | 4,150 | 3,795 | 3,830 | -140 | -3.5 | 138,400 |
▶︎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