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) |
|---|---|---|---|---|---|---|---|
| 10/3 | 1,111 | 1,118 | 1,093 | 1,100 | -24 | -2.1 | 122,100 |
| 10/2 | 1,130 | 1,142 | 1,123 | 1,124 | -4 | -0.4 | 100,800 |
| 9/29 | 1,121 | 1,128 | 1,107 | 1,128 | -14 | -1.2 | 154,600 |
| 9/28 | 1,160 | 1,161 | 1,123 | 1,142 | -45 | -3.8 | 348,100 |
| 9/27 | 1,202 | 1,202 | 1,178 | 1,187 | -19 | -1.6 | 436,800 |
| 9/26 | 1,209 | 1,214 | 1,196 | 1,206 | 0 | 0.0 | 99,100 |
| 9/25 | 1,196 | 1,207 | 1,191 | 1,206 | +10 | +0.8 | 81,400 |
| 9/22 | 1,195 | 1,202 | 1,183 | 1,196 | +2 | +0.2 | 74,900 |
| 9/21 | 1,214 | 1,220 | 1,194 | 1,194 | -20 | -1.7 | 96,600 |
| 9/20 | 1,211 | 1,222 | 1,201 | 1,214 | -4 | -0.3 | 100,600 |
| 9/19 | 1,180 | 1,218 | 1,180 | 1,218 | +44 | +3.8 | 194,600 |
| 9/15 | 1,170 | 1,178 | 1,162 | 1,174 | +9 | +0.8 | 137,300 |
| 9/14 | 1,158 | 1,165 | 1,155 | 1,165 | +12 | +1.0 | 86,700 |
| 9/13 | 1,144 | 1,154 | 1,137 | 1,153 | +16 | +1.4 | 91,400 |
| 9/12 | 1,117 | 1,140 | 1,117 | 1,137 | +20 | +1.8 | 68,800 |
| 9/11 | 1,112 | 1,121 | 1,108 | 1,117 | -1 | -0.1 | 81,800 |
| 9/8 | 1,130 | 1,135 | 1,117 | 1,118 | -12 | -1.1 | 172,300 |
| 9/7 | 1,130 | 1,144 | 1,129 | 1,130 | -8 | -0.7 | 163,400 |
| 9/6 | 1,144 | 1,145 | 1,127 | 1,138 | -13 | -1.1 | 199,000 |
| 9/5 | 1,142 | 1,151 | 1,138 | 1,151 | +8 | +0.7 | 103,000 |
| 9/4 | 1,143 | 1,144 | 1,132 | 1,143 | +2 | +0.2 | 114,100 |
| 9/1 | 1,140 | 1,142 | 1,124 | 1,141 | -2 | -0.2 | 164,100 |
| 8/31 | 1,137 | 1,154 | 1,137 | 1,143 | +8 | +0.7 | 154,800 |
| 8/30 | 1,112 | 1,135 | 1,101 | 1,135 | +20 | +1.8 | 162,000 |
| 8/29 | 1,122 | 1,129 | 1,113 | 1,115 | -3 | -0.3 | 58,700 |
| 8/28 | 1,120 | 1,124 | 1,106 | 1,118 | -3 | -0.3 | 98,300 |
| 8/25 | 1,116 | 1,134 | 1,111 | 1,121 | +6 | +0.5 | 93,400 |
| 8/24 | 1,099 | 1,118 | 1,094 | 1,115 | +17 | +1.6 | 85,500 |
| 8/23 | 1,095 | 1,098 | 1,092 | 1,098 | +2 | +0.2 | 34,800 |
| 8/22 | 1,095 | 1,098 | 1,088 | 1,096 | +6 | +0.6 | 31,100 |
▶︎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
