2933東証P貸借
業種 食料品
紀文食品 株価時系列データ
PTS
1,249.6
円
(16:45)
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) | 971 (23/06/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,205 | 1,246 | 1,205 | 1,244 | +32 | +2.6 | 68,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/9 | 1,218 | 1,231 | 1,218 | 1,226 | +1 | +0.1 | 48,400 |
| 1/5 | 1,230 | 1,238 | 1,220 | 1,225 | -2 | -0.2 | 60,900 |
| 1/4 | 1,218 | 1,231 | 1,216 | 1,227 | +9 | +0.7 | 62,500 |
| 12/29 | 1,214 | 1,225 | 1,210 | 1,218 | +2 | +0.2 | 46,500 |
| 12/28 | 1,223 | 1,223 | 1,208 | 1,216 | -7 | -0.6 | 45,100 |
| 12/27 | 1,221 | 1,235 | 1,207 | 1,223 | +3 | +0.3 | 96,200 |
| 12/26 | 1,182 | 1,223 | 1,182 | 1,220 | +41 | +3.5 | 177,100 |
| 12/25 | 1,180 | 1,187 | 1,173 | 1,179 | 0 | 0.0 | 45,100 |
| 12/22 | 1,185 | 1,200 | 1,175 | 1,179 | +1 | +0.1 | 60,500 |
| 12/21 | 1,176 | 1,189 | 1,172 | 1,178 | -2 | -0.2 | 40,800 |
| 12/20 | 1,175 | 1,190 | 1,173 | 1,180 | +5 | +0.4 | 40,900 |
| 12/19 | 1,173 | 1,184 | 1,170 | 1,175 | -6 | -0.5 | 39,800 |
| 12/18 | 1,152 | 1,185 | 1,152 | 1,181 | +14 | +1.2 | 89,600 |
| 12/15 | 1,143 | 1,179 | 1,143 | 1,167 | +24 | +2.1 | 86,500 |
▶︎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