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) | 1,110 (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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,192 | 1,192 | 1,172 | 1,179 | -7 | -0.6 | 57,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,194 | 1,195 | 1,184 | 1,190 | -4 | -0.3 | 27,800 |
| 1/31 | 1,194 | 1,203 | 1,188 | 1,194 | -3 | -0.3 | 32,700 |
| 1/30 | 1,200 | 1,200 | 1,194 | 1,197 | -7 | -0.6 | 17,300 |
| 1/29 | 1,180 | 1,204 | 1,180 | 1,204 | +26 | +2.2 | 40,000 |
| 1/26 | 1,177 | 1,184 | 1,176 | 1,178 | -4 | -0.3 | 29,000 |
| 1/25 | 1,168 | 1,183 | 1,166 | 1,182 | +22 | +1.9 | 23,400 |
| 1/24 | 1,172 | 1,176 | 1,159 | 1,160 | -14 | -1.2 | 40,300 |
| 1/23 | 1,175 | 1,184 | 1,172 | 1,174 | +1 | +0.1 | 28,900 |
| 1/22 | 1,177 | 1,179 | 1,170 | 1,173 | -4 | -0.3 | 39,500 |
| 1/19 | 1,189 | 1,193 | 1,176 | 1,177 | -12 | -1.0 | 29,200 |
| 1/18 | 1,175 | 1,190 | 1,171 | 1,189 | +12 | +1.0 | 33,500 |
| 1/17 | 1,181 | 1,190 | 1,177 | 1,177 | -4 | -0.3 | 38,300 |
| 1/16 | 1,198 | 1,199 | 1,181 | 1,181 | -21 | -1.8 | 32,800 |
| 1/15 | 1,184 | 1,202 | 1,184 | 1,202 | +18 | +1.5 | 46,400 |
| 1/12 | 1,189 | 1,196 | 1,182 | 1,184 | -4 | -0.3 | 49,900 |
| 1/11 | 1,214 | 1,215 | 1,188 | 1,188 | -25 | -2.1 | 69,800 |
| 1/10 | 1,226 | 1,227 | 1,206 | 1,213 | -13 | -1.1 | 40,800 |
▶︎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