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) | 1,040 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/26) | 1,040 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,201 | 1,210 | 1,181 | 1,181 | -30 | -2.5 | 305,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 1,075 | 1,094 | 1,075 | 1,090 | +19 | +1.8 | 38,300 |
| 8/18 | 1,057 | 1,073 | 1,055 | 1,071 | +12 | +1.1 | 47,300 |
| 8/17 | 1,070 | 1,070 | 1,055 | 1,059 | -12 | -1.1 | 42,100 |
| 8/16 | 1,070 | 1,099 | 1,067 | 1,071 | 0 | 0.0 | 91,700 |
| 8/15 | 1,060 | 1,075 | 1,031 | 1,071 | -47 | -4.2 | 178,800 |
| 8/14 | 1,115 | 1,128 | 1,113 | 1,118 | +6 | +0.5 | 136,200 |
| 8/10 | 1,100 | 1,112 | 1,091 | 1,112 | +2 | +0.2 | 54,600 |
| 8/9 | 1,083 | 1,111 | 1,079 | 1,110 | +25 | +2.3 | 86,300 |
| 8/8 | 1,070 | 1,085 | 1,066 | 1,085 | +18 | +1.7 | 30,000 |
| 8/7 | 1,062 | 1,068 | 1,057 | 1,067 | +3 | +0.3 | 31,300 |
| 8/4 | 1,062 | 1,064 | 1,060 | 1,064 | +2 | +0.2 | 21,100 |
| 8/3 | 1,062 | 1,064 | 1,056 | 1,062 | -4 | -0.4 | 50,800 |
| 8/2 | 1,078 | 1,079 | 1,065 | 1,066 | -15 | -1.4 | 48,900 |
| 8/1 | 1,080 | 1,084 | 1,078 | 1,081 | 0 | 0.0 | 27,100 |
| 7/31 | 1,084 | 1,092 | 1,078 | 1,081 | +10 | +0.9 | 61,400 |
| 7/28 | 1,072 | 1,082 | 1,066 | 1,071 | -3 | -0.3 | 62,000 |
| 7/27 | 1,078 | 1,078 | 1,069 | 1,074 | -5 | -0.5 | 34,100 |
| 7/26 | 1,076 | 1,080 | 1,067 | 1,079 | +9 | +0.8 | 44,100 |
| 7/25 | 1,071 | 1,078 | 1,070 | 1,070 | -1 | -0.1 | 36,600 |
| 7/24 | 1,070 | 1,076 | 1,066 | 1,071 | +14 | +1.3 | 34,800 |
| 7/21 | 1,055 | 1,059 | 1,052 | 1,057 | +2 | +0.2 | 43,200 |
| 7/20 | 1,040 | 1,060 | 1,040 | 1,055 | +16 | +1.5 | 58,900 |
| 7/19 | 1,030 | 1,039 | 1,030 | 1,039 | +10 | +1.0 | 36,500 |
| 7/18 | 1,027 | 1,029 | 1,024 | 1,029 | +1 | +0.1 | 30,400 |
| 7/14 | 1,038 | 1,042 | 1,028 | 1,028 | -9 | -0.9 | 33,500 |
| 7/13 | 1,031 | 1,039 | 1,031 | 1,037 | +10 | +1.0 | 32,000 |
| 7/12 | 1,030 | 1,031 | 1,025 | 1,027 | +1 | +0.1 | 19,000 |
| 7/11 | 1,025 | 1,032 | 1,025 | 1,026 | -5 | -0.5 | 30,700 |
| 7/10 | 1,032 | 1,041 | 1,028 | 1,031 | -1 | -0.1 | 39,500 |
| 7/7 | 1,022 | 1,036 | 1,019 | 1,032 | +9 | +0.9 | 30,600 |
▶︎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
