2933東証P貸借
業種 食料品
紀文食品 株価時系列データ
PTS
1,282.7
円
(09:31)
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) | 1,005 (23/06/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,289 | 1,289 | 1,282 | 1,283 | 0 | 0.0 | 7,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/14 | 1,149 | 1,149 | 1,130 | 1,143 | -7 | -0.6 | 47,700 |
| 12/13 | 1,151 | 1,158 | 1,148 | 1,150 | -7 | -0.6 | 34,100 |
| 12/12 | 1,145 | 1,157 | 1,139 | 1,157 | +18 | +1.6 | 50,600 |
| 12/11 | 1,137 | 1,141 | 1,126 | 1,139 | +7 | +0.6 | 26,000 |
| 12/8 | 1,152 | 1,152 | 1,130 | 1,132 | -15 | -1.3 | 61,000 |
| 12/7 | 1,144 | 1,150 | 1,143 | 1,147 | -7 | -0.6 | 32,000 |
| 12/6 | 1,138 | 1,156 | 1,138 | 1,154 | +16 | +1.4 | 38,900 |
| 12/5 | 1,147 | 1,147 | 1,138 | 1,138 | -5 | -0.4 | 37,000 |
| 12/4 | 1,154 | 1,155 | 1,141 | 1,143 | -17 | -1.5 | 29,200 |
| 12/1 | 1,165 | 1,166 | 1,157 | 1,160 | +8 | +0.7 | 32,500 |
| 11/30 | 1,155 | 1,159 | 1,137 | 1,152 | +2 | +0.2 | 34,700 |
| 11/29 | 1,188 | 1,188 | 1,150 | 1,150 | -37 | -3.1 | 48,700 |
| 11/28 | 1,157 | 1,194 | 1,157 | 1,187 | +30 | +2.6 | 99,900 |
| 11/27 | 1,167 | 1,179 | 1,157 | 1,157 | -15 | -1.3 | 31,600 |
| 11/24 | 1,178 | 1,178 | 1,166 | 1,172 | +4 | +0.3 | 26,000 |
| 11/22 | 1,157 | 1,176 | 1,157 | 1,168 | +4 | +0.3 | 30,000 |
| 11/21 | 1,166 | 1,166 | 1,153 | 1,164 | +7 | +0.6 | 28,900 |
| 11/20 | 1,158 | 1,185 | 1,157 | 1,157 | -1 | -0.1 | 59,800 |
| 11/17 | 1,123 | 1,158 | 1,119 | 1,158 | +39 | +3.5 | 54,400 |
| 11/16 | 1,118 | 1,132 | 1,118 | 1,119 | +1 | +0.1 | 53,300 |
| 11/15 | 1,160 | 1,169 | 1,114 | 1,118 | -41 | -3.5 | 113,800 |
| 11/14 | 1,186 | 1,186 | 1,157 | 1,159 | -21 | -1.8 | 50,400 |
▶︎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