！決算発表予定日 2024/05/14
2933東証P貸借
業種 食料品
紀文食品 株価時系列データ
PTS
1,150.1
円
(10:53)
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) | 966 (23/06/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/26) | 1,112 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,167 | 1,167 | 1,150 | 1,151 | -14 | -1.2 | 27,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,150 | 1,168 | 1,150 | 1,165 | +20 | +1.8 | 75,500 |
| 4/23 | 1,149 | 1,151 | 1,142 | 1,145 | +2 | +0.2 | 42,600 |
| 4/22 | 1,130 | 1,147 | 1,121 | 1,143 | +23 | +2.1 | 47,500 |
| 4/19 | 1,122 | 1,132 | 1,112 | 1,120 | -8 | -0.7 | 93,100 |
| 4/18 | 1,117 | 1,133 | 1,117 | 1,128 | +9 | +0.8 | 64,200 |
| 4/17 | 1,120 | 1,125 | 1,113 | 1,119 | 0 | 0.0 | 67,200 |
| 4/16 | 1,140 | 1,140 | 1,117 | 1,119 | -29 | -2.5 | 119,700 |
| 4/15 | 1,143 | 1,148 | 1,126 | 1,148 | -2 | -0.2 | 101,800 |
| 4/12 | 1,153 | 1,159 | 1,148 | 1,150 | -6 | -0.5 | 64,300 |
| 4/11 | 1,162 | 1,164 | 1,145 | 1,156 | -19 | -1.6 | 94,500 |
| 4/10 | 1,189 | 1,195 | 1,173 | 1,175 | -5 | -0.4 | 58,300 |
| 4/9 | 1,168 | 1,183 | 1,166 | 1,180 | +12 | +1.0 | 35,900 |
| 4/8 | 1,165 | 1,175 | 1,158 | 1,168 | +3 | +0.3 | 57,800 |
| 4/5 | 1,178 | 1,183 | 1,164 | 1,165 | -20 | -1.7 | 87,500 |
| 4/4 | 1,193 | 1,195 | 1,180 | 1,185 | -18 | -1.5 | 96,700 |
| 4/3 | 1,199 | 1,206 | 1,186 | 1,203 | -1 | -0.1 | 71,200 |
| 4/2 | 1,237 | 1,237 | 1,204 | 1,204 | -34 | -2.8 | 67,200 |
| 4/1 | 1,259 | 1,260 | 1,238 | 1,238 | -17 | -1.4 | 47,500 |
| 3/29 | 1,244 | 1,256 | 1,235 | 1,255 | +11 | +0.9 | 82,900 |
| 3/28 | 1,259 | 1,266 | 1,238 | 1,244 | -39 | -3.0 | 101,700 |
| 3/27 | 1,290 | 1,306 | 1,282 | 1,283 | -16 | -1.2 | 114,900 |
| 3/26 | 1,284 | 1,322 | 1,271 | 1,299 | +52 | +4.2 | 323,200 |
| 3/25 | 1,235 | 1,258 | 1,232 | 1,247 | 0 | 0.0 | 66,200 |
| 3/22 | 1,247 | 1,250 | 1,237 | 1,247 | +7 | +0.6 | 44,300 |
| 3/21 | 1,259 | 1,259 | 1,240 | 1,240 | -19 | -1.5 | 59,500 |
| 3/19 | 1,245 | 1,259 | 1,236 | 1,259 | +13 | +1.0 | 58,400 |
| 3/18 | 1,263 | 1,271 | 1,232 | 1,246 | -13 | -1.0 | 62,200 |
| 3/15 | 1,247 | 1,266 | 1,231 | 1,259 | +6 | +0.5 | 91,600 |
| 3/14 | 1,270 | 1,273 | 1,244 | 1,253 | -21 | -1.7 | 61,900 |
| 3/13 | 1,263 | 1,285 | 1,261 | 1,274 | +11 | +0.9 | 91,800 |
▶︎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