！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 | 119,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,130 | 1,168 | 1,121 | 1,147 | +27 | +2.4 | 271,100 |
| 4/19 | 1,143 | 1,148 | 1,112 | 1,120 | -30 | -2.6 | 446,000 |
| 4/12 | 1,165 | 1,195 | 1,145 | 1,150 | -15 | -1.3 | 310,800 |
| 4/5 | 1,259 | 1,260 | 1,164 | 1,165 | -90 | -7.2 | 370,100 |
| 3/29 | 1,235 | 1,322 | 1,232 | 1,255 | +8 | +0.6 | 688,900 |
| 3/22 | 1,263 | 1,271 | 1,232 | 1,247 | -12 | -1.0 | 224,400 |
| 3/15 | 1,240 | 1,285 | 1,226 | 1,259 | +14 | +1.1 | 355,900 |
| 3/8 | 1,254 | 1,277 | 1,230 | 1,245 | -9 | -0.7 | 345,800 |
| 3/1 | 1,200 | 1,267 | 1,178 | 1,254 | +54 | +4.5 | 437,900 |
| 2/22 | 1,187 | 1,205 | 1,170 | 1,200 | +11 | +0.9 | 269,200 |
| 2/16 | 1,175 | 1,235 | 1,162 | 1,189 | +20 | +1.7 | 552,500 |
| 2/9 | 1,168 | 1,184 | 1,155 | 1,169 | +2 | +0.2 | 192,000 |
| 2/2 | 1,180 | 1,204 | 1,167 | 1,167 | -11 | -0.9 | 157,500 |
| 1/26 | 1,177 | 1,184 | 1,159 | 1,178 | +1 | +0.1 | 161,100 |
| 1/19 | 1,184 | 1,202 | 1,171 | 1,177 | -7 | -0.6 | 180,200 |
| 1/12 | 1,218 | 1,231 | 1,182 | 1,184 | -41 | -3.4 | 208,900 |
| 1/5 | 1,218 | 1,238 | 1,216 | 1,225 | +7 | +0.6 | 123,400 |
| 12/29 | 1,180 | 1,235 | 1,173 | 1,218 | +39 | +3.3 | 410,000 |
| 12/22 | 1,152 | 1,200 | 1,152 | 1,179 | +12 | +1.0 | 271,600 |
| 12/15 | 1,137 | 1,179 | 1,126 | 1,167 | +35 | +3.1 | 244,900 |
| 12/8 | 1,154 | 1,156 | 1,130 | 1,132 | -28 | -2.4 | 198,100 |
| 12/1 | 1,167 | 1,194 | 1,137 | 1,160 | -12 | -1.0 | 247,400 |
| 11/24 | 1,158 | 1,185 | 1,153 | 1,172 | +14 | +1.2 | 144,700 |
| 11/17 | 1,180 | 1,186 | 1,114 | 1,158 | -17 | -1.5 | 290,700 |
| 11/10 | 1,190 | 1,192 | 1,141 | 1,175 | -13 | -1.1 | 159,300 |
| 11/2 | 1,152 | 1,192 | 1,130 | 1,188 | +29 | +2.5 | 392,500 |
| 10/27 | 1,107 | 1,163 | 1,098 | 1,159 | +48 | +4.3 | 265,000 |
| 10/20 | 1,139 | 1,172 | 1,110 | 1,111 | -23 | -2.0 | 282,800 |
| 10/13 | 1,136 | 1,157 | 1,127 | 1,134 | +4 | +0.4 | 229,700 |
| 10/6 | 1,130 | 1,142 | 1,075 | 1,130 | +2 | +0.2 | 480,600 |
▶︎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