！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
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) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,151 | 1,154 | 1,145 | 1,149 | -2 | -0.2 | 22,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,245 | 1,264 | 1,235 | 1,263 | +24 | +1.9 | 63,600 |
| 3/11 | 1,240 | 1,246 | 1,226 | 1,239 | -6 | -0.5 | 47,000 |
| 3/8 | 1,234 | 1,253 | 1,234 | 1,245 | +6 | +0.5 | 66,700 |
| 3/7 | 1,262 | 1,262 | 1,238 | 1,239 | -23 | -1.8 | 81,200 |
| 3/6 | 1,247 | 1,277 | 1,243 | 1,262 | +20 | +1.6 | 88,400 |
| 3/5 | 1,247 | 1,248 | 1,230 | 1,242 | -5 | -0.4 | 54,900 |
| 3/4 | 1,254 | 1,258 | 1,239 | 1,247 | -7 | -0.6 | 54,600 |
| 3/1 | 1,260 | 1,267 | 1,246 | 1,254 | 0 | 0.0 | 74,900 |
| 2/29 | 1,244 | 1,259 | 1,241 | 1,254 | +8 | +0.6 | 73,700 |
| 2/28 | 1,203 | 1,251 | 1,197 | 1,246 | +46 | +3.8 | 152,700 |
| 2/27 | 1,190 | 1,202 | 1,178 | 1,200 | +22 | +1.9 | 79,600 |
| 2/26 | 1,200 | 1,207 | 1,178 | 1,178 | -22 | -1.8 | 57,000 |
| 2/22 | 1,187 | 1,205 | 1,170 | 1,200 | +13 | +1.1 | 76,400 |
| 2/21 | 1,175 | 1,205 | 1,172 | 1,187 | +15 | +1.3 | 83,600 |
| 2/20 | 1,189 | 1,201 | 1,172 | 1,172 | -19 | -1.6 | 62,200 |
| 2/19 | 1,187 | 1,194 | 1,176 | 1,191 | +2 | +0.2 | 47,000 |
| 2/16 | 1,188 | 1,192 | 1,162 | 1,189 | -3 | -0.3 | 115,200 |
| 2/15 | 1,234 | 1,235 | 1,185 | 1,192 | -26 | -2.1 | 183,800 |
| 2/14 | 1,195 | 1,226 | 1,195 | 1,218 | +24 | +2.0 | 166,100 |
| 2/13 | 1,175 | 1,199 | 1,168 | 1,194 | +25 | +2.1 | 87,400 |
| 2/9 | 1,163 | 1,184 | 1,163 | 1,169 | -4 | -0.3 | 46,400 |
| 2/8 | 1,169 | 1,173 | 1,155 | 1,173 | +1 | +0.1 | 53,300 |
| 2/7 | 1,165 | 1,177 | 1,164 | 1,172 | +7 | +0.6 | 36,000 |
| 2/6 | 1,172 | 1,172 | 1,163 | 1,165 | -13 | -1.1 | 27,900 |
| 2/5 | 1,168 | 1,178 | 1,165 | 1,178 | +11 | +0.9 | 28,400 |
| 2/2 | 1,195 | 1,195 | 1,167 | 1,167 | -23 | -1.9 | 39,700 |
▶︎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