2933東証P貸借
業種 食料品
紀文食品 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 |
|---|---|
| 1,322 (24/03/26) | 996 (23/06/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/26) | 1,110 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,276 | 1,276 | 1,258 | 1,275 | -1 | -0.1 | 39,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,275 | 1,285 | 1,273 | 1,276 | 0 | 0.0 | 26,800 |
| 6/18 | 1,260 | 1,285 | 1,260 | 1,276 | +18 | +1.4 | 65,600 |
| 6/17 | 1,245 | 1,262 | 1,234 | 1,258 | +14 | +1.1 | 64,200 |
| 6/14 | 1,205 | 1,246 | 1,205 | 1,244 | +32 | +2.6 | 68,900 |
| 6/13 | 1,216 | 1,226 | 1,205 | 1,212 | -8 | -0.7 | 47,600 |
| 6/12 | 1,215 | 1,230 | 1,215 | 1,220 | +4 | +0.3 | 31,600 |
| 6/11 | 1,229 | 1,235 | 1,213 | 1,216 | -15 | -1.2 | 43,700 |
| 6/10 | 1,250 | 1,250 | 1,221 | 1,231 | -18 | -1.4 | 63,300 |
| 6/7 | 1,234 | 1,257 | 1,234 | 1,249 | +19 | +1.5 | 55,600 |
| 6/6 | 1,235 | 1,235 | 1,227 | 1,230 | -4 | -0.3 | 34,300 |
| 6/5 | 1,210 | 1,234 | 1,210 | 1,234 | +24 | +2.0 | 53,300 |
| 6/4 | 1,184 | 1,210 | 1,183 | 1,210 | +25 | +2.1 | 54,400 |
| 6/3 | 1,186 | 1,192 | 1,182 | 1,185 | 0 | 0.0 | 26,900 |
| 5/31 | 1,180 | 1,186 | 1,175 | 1,185 | +19 | +1.6 | 30,700 |
| 5/30 | 1,160 | 1,166 | 1,150 | 1,166 | +5 | +0.4 | 23,600 |
| 5/29 | 1,178 | 1,180 | 1,157 | 1,161 | -22 | -1.9 | 37,000 |
| 5/28 | 1,188 | 1,189 | 1,176 | 1,183 | -2 | -0.2 | 37,400 |
| 5/27 | 1,186 | 1,192 | 1,180 | 1,185 | -3 | -0.3 | 32,500 |
| 5/24 | 1,183 | 1,195 | 1,168 | 1,188 | +9 | +0.8 | 44,400 |
| 5/23 | 1,192 | 1,192 | 1,172 | 1,179 | -7 | -0.6 | 57,900 |
| 5/22 | 1,166 | 1,200 | 1,164 | 1,186 | +22 | +1.9 | 107,800 |
| 5/21 | 1,149 | 1,164 | 1,140 | 1,164 | +21 | +1.8 | 66,100 |
| 5/20 | 1,153 | 1,160 | 1,136 | 1,143 | -6 | -0.5 | 55,700 |
| 5/17 | 1,129 | 1,151 | 1,124 | 1,149 | +20 | +1.8 | 47,900 |
| 5/16 | 1,116 | 1,132 | 1,110 | 1,129 | +13 | +1.2 | 74,200 |
| 5/15 | 1,140 | 1,140 | 1,113 | 1,116 | -26 | -2.3 | 117,300 |
| 5/14 | 1,155 | 1,158 | 1,135 | 1,142 | -2 | -0.2 | 55,100 |
| 5/13 | 1,155 | 1,158 | 1,140 | 1,144 | -12 | -1.0 | 46,600 |
| 5/10 | 1,166 | 1,169 | 1,155 | 1,156 | -10 | -0.9 | 33,900 |
| 5/9 | 1,169 | 1,169 | 1,160 | 1,166 | -3 | -0.3 | 30,500 |
▶︎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