！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
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) | 966 (23/06/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/26) | 1,112 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,158 | 1,162 | 1,145 | 1,149 | -9 | -0.8 | 78,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,259 | 1,260 | 1,112 | 1,158 | -97 | -7.7 | 1,439,300 |
| 24/03 | 1,260 | 1,322 | 1,226 | 1,255 | +1 | +0.1 | 1,689,900 |
| 24/02 | 1,194 | 1,259 | 1,155 | 1,254 | +60 | +5.0 | 1,444,200 |
| 24/01 | 1,218 | 1,238 | 1,159 | 1,194 | -24 | -2.0 | 763,600 |
| 23/12 | 1,165 | 1,235 | 1,126 | 1,218 | +66 | +5.7 | 1,157,100 |
| 23/11 | 1,177 | 1,194 | 1,114 | 1,152 | -17 | -1.5 | 986,300 |
| 23/10 | 1,130 | 1,172 | 1,075 | 1,169 | +41 | +3.6 | 1,473,900 |
| 23/09 | 1,140 | 1,222 | 1,107 | 1,128 | -15 | -1.3 | 2,968,600 |
| 23/08 | 1,080 | 1,154 | 1,031 | 1,143 | +62 | +5.7 | 1,603,100 |
| 23/07 | 1,039 | 1,092 | 1,019 | 1,081 | +47 | +4.6 | 808,100 |
| 23/06 | 996 | 1,037 | 966 | 1,034 | +41 | +4.1 | 1,175,500 |
| 23/05 | 1,058 | 1,124 | 985 | 993 | -59 | -5.6 | 1,187,600 |
| 23/04 | 1,005 | 1,070 | 993 | 1,052 | +53 | +5.3 | 953,100 |
| 23/03 | 964 | 1,020 | 929 | 999 | +36 | +3.7 | 1,002,600 |
| 23/02 | 954 | 974 | 937 | 963 | +11 | +1.2 | 687,000 |
| 23/01 | 952 | 957 | 924 | 952 | +1 | +0.1 | 533,400 |
| 22/12 | 943 | 968 | 927 | 951 | +8 | +0.9 | 947,900 |
| 22/11 | 894 | 965 | 891 | 943 | +50 | +5.6 | 1,191,600 |
| 22/10 | 905 | 919 | 861 | 893 | -19 | -2.1 | 1,841,200 |
| 22/09 | 991 | 995 | 910 | 912 | -78 | -7.9 | 2,219,300 |
| 22/08 | 1,010 | 1,020 | 933 | 990 | -18 | -1.8 | 1,884,700 |
| 22/07 | 995 | 1,022 | 974 | 1,008 | +24 | +2.4 | 854,600 |
| 22/06 | 977 | 998 | 891 | 984 | +2 | +0.2 | 1,670,600 |
| 22/05 | 1,001 | 1,052 | 976 | 982 | -22 | -2.2 | 1,223,600 |
| 22/04 | 1,135 | 1,208 | 978 | 1,004 | -131 | -11.5 | 2,574,500 |
| 22/03 | 1,177 | 1,178 | 1,017 | 1,135 | -42 | -3.6 | 1,596,500 |
| 22/02 | 910 | 1,231 | 900 | 1,177 | +264 | +28.9 | 2,065,200 |
| 22/01 | 968 | 998 | 888 | 913 | -56 | -5.8 | 874,200 |
| 21/12 | 972 | 1,031 | 911 | 969 | -10 | -1.0 | 1,625,900 |
| 21/11 | 1,212 | 1,221 | 979 | 979 | -226 | -18.8 | 1,639,700 |
▶︎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