！決算発表予定日 2024/05/14
2933東証P貸借
業種 食料品
紀文食品 株価時系列データ
PTS
1,146.9
円
(10:58)
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) | 1,112 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,147 | 1,162 | 1,145 | 1,149 | +2 | +0.2 | 88,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,147 | +2.4 | 1,150 | 271,100 | 22,800 | 96,700 | 4.24 |
| 4/19 | 1,120 | -2.6 | 1,126 | 446,000 | 9,100 | 101,700 | 11.18 |
| 4/12 | 1,150 | -1.3 | 1,164 | 310,800 | 24,400 | 93,700 | 3.84 |
| 4/5 | 1,165 | -7.2 | 1,198 | 370,100 | 24,300 | 81,800 | 3.37 |
| 3/29 | 1,255 | +0.6 | 1,276 | 688,900 | 23,900 | 82,100 | 3.44 |
| 3/22 | 1,247 | -1.0 | 1,246 | 224,400 | 24,800 | 78,500 | 3.17 |
| 3/15 | 1,259 | +1.1 | 1,256 | 355,900 | 33,200 | 67,300 | 2.03 |
| 3/8 | 1,245 | -0.7 | 1,249 | 345,800 | 23,500 | 70,900 | 3.02 |
| 3/1 | 1,254 | +4.5 | 1,225 | 437,900 | 29,100 | 75,800 | 2.60 |
| 2/22 | 1,200 | +0.9 | 1,186 | 269,200 | 16,700 | 79,700 | 4.77 |
| 2/16 | 1,189 | +1.7 | 1,201 | 552,500 | 20,700 | 89,700 | 4.33 |
| 2/9 | 1,169 | +0.2 | 1,169 | 192,000 | 32,300 | 78,000 | 2.41 |
| 2/2 | 1,167 | -0.9 | 1,188 | 157,500 | 34,700 | 73,900 | 2.13 |
| 1/26 | 1,178 | +0.1 | 1,173 | 161,100 | 37,300 | 73,300 | 1.97 |
| 1/19 | 1,177 | -0.6 | 1,187 | 180,200 | 37,900 | 69,500 | 1.83 |
| 1/12 | 1,184 | -3.4 | 1,204 | 208,900 | 36,500 | 70,300 | 1.93 |
| 1/5 | 1,225 | +0.6 | 1,226 | 123,400 | ー | ー | ー |
| 12/29 | 1,218 | +3.3 | 1,209 | 410,000 | 36,800 | 65,400 | 1.78 |
| 12/22 | 1,179 | +1.0 | 1,180 | 271,600 | 33,600 | 67,900 | 2.02 |
| 12/15 | 1,167 | +3.1 | 1,152 | 244,900 | 33,700 | 71,900 | 2.13 |
| 12/8 | 1,132 | -2.4 | 1,144 | 198,100 | 26,000 | 79,100 | 3.04 |
| 12/1 | 1,160 | -1.0 | 1,170 | 247,400 | 32,300 | 79,500 | 2.46 |
| 11/24 | 1,172 | +1.2 | 1,166 | 144,700 | 32,300 | 79,900 | 2.47 |
| 11/17 | 1,158 | -1.5 | 1,139 | 290,700 | 27,400 | 87,300 | 3.19 |
| 11/10 | 1,175 | -1.1 | 1,167 | 159,300 | 29,600 | 77,500 | 2.62 |
| 11/2 | 1,188 | +2.5 | 1,162 | 392,500 | 31,900 | 78,300 | 2.45 |
| 10/27 | 1,159 | +4.3 | 1,132 | 265,000 | 31,000 | 79,800 | 2.57 |
| 10/20 | 1,111 | -2.0 | 1,138 | 282,800 | 26,400 | 84,400 | 3.20 |
| 10/13 | 1,134 | +0.4 | 1,144 | 229,700 | 26,600 | 89,500 | 3.36 |
| 10/6 | 1,130 | +0.2 | 1,113 | 480,600 | 27,700 | 95,300 | 3.44 |
▶︎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