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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/13 | 1,180 | 1,184 | 1,172 | 1,180 | +5 | +0.4 | 18,800 |
| 11/10 | 1,153 | 1,175 | 1,153 | 1,175 | +15 | +1.3 | 23,200 |
| 11/9 | 1,155 | 1,160 | 1,141 | 1,160 | +3 | +0.3 | 28,000 |
| 11/8 | 1,168 | 1,170 | 1,148 | 1,157 | -13 | -1.1 | 26,200 |
| 11/7 | 1,166 | 1,186 | 1,165 | 1,170 | +3 | +0.3 | 34,900 |
| 11/6 | 1,190 | 1,192 | 1,166 | 1,167 | -21 | -1.8 | 47,000 |
| 11/2 | 1,182 | 1,192 | 1,178 | 1,188 | +7 | +0.6 | 90,500 |
| 11/1 | 1,177 | 1,186 | 1,171 | 1,181 | +12 | +1.0 | 86,200 |
| 10/31 | 1,141 | 1,169 | 1,130 | 1,169 | +27 | +2.4 | 51,700 |
| 10/30 | 1,152 | 1,153 | 1,132 | 1,142 | -17 | -1.5 | 164,100 |
| 10/27 | 1,140 | 1,163 | 1,138 | 1,159 | +28 | +2.5 | 69,600 |
| 10/26 | 1,137 | 1,153 | 1,131 | 1,131 | 0 | 0.0 | 64,500 |
| 10/25 | 1,120 | 1,138 | 1,120 | 1,131 | +17 | +1.5 | 45,700 |
| 10/24 | 1,106 | 1,115 | 1,098 | 1,114 | +4 | +0.4 | 51,200 |
| 10/23 | 1,107 | 1,118 | 1,106 | 1,110 | -1 | -0.1 | 34,000 |
| 10/20 | 1,136 | 1,136 | 1,110 | 1,111 | -11 | -1.0 | 43,400 |
| 10/19 | 1,116 | 1,136 | 1,114 | 1,122 | +5 | +0.5 | 44,900 |
| 10/18 | 1,164 | 1,164 | 1,114 | 1,117 | -47 | -4.0 | 62,200 |
| 10/17 | 1,143 | 1,172 | 1,143 | 1,164 | +27 | +2.4 | 85,000 |
| 10/16 | 1,139 | 1,149 | 1,128 | 1,137 | +3 | +0.3 | 47,300 |
| 10/13 | 1,142 | 1,143 | 1,127 | 1,134 | -13 | -1.1 | 45,100 |
| 10/12 | 1,150 | 1,155 | 1,141 | 1,147 | -5 | -0.4 | 45,100 |
| 10/11 | 1,149 | 1,157 | 1,143 | 1,152 | +7 | +0.6 | 69,300 |
| 10/10 | 1,136 | 1,147 | 1,133 | 1,145 | +15 | +1.3 | 70,200 |
| 10/6 | 1,124 | 1,132 | 1,119 | 1,130 | +3 | +0.3 | 57,900 |
| 10/5 | 1,098 | 1,128 | 1,098 | 1,127 | +32 | +2.9 | 90,900 |
| 10/4 | 1,088 | 1,107 | 1,075 | 1,095 | -5 | -0.5 | 108,900 |
▶︎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
