8079東証P貸借
業種 卸売業
正栄食品工業 株価時系列データ
PTS
4,304
円
(10:22)
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 |
|---|---|
| 5,300 (23/09/15) | 3,930 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,060 (24/03/15) | 4,320 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,345 | 4,355 | 4,295 | 4,295 | -65 | -1.5 | 53,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,320 | 4,395 | 4,320 | 4,360 | +20 | +0.5 | 57,200 |
| 4/17 | 4,375 | 4,410 | 4,340 | 4,340 | -55 | -1.3 | 124,700 |
| 4/16 | 4,490 | 4,500 | 4,395 | 4,395 | -120 | -2.7 | 99,800 |
| 4/15 | 4,550 | 4,555 | 4,495 | 4,515 | -35 | -0.8 | 116,600 |
| 4/12 | 4,575 | 4,585 | 4,550 | 4,550 | -20 | -0.4 | 52,500 |
| 4/11 | 4,585 | 4,585 | 4,555 | 4,570 | -30 | -0.7 | 67,200 |
| 4/10 | 4,625 | 4,650 | 4,600 | 4,600 | -5 | -0.1 | 62,400 |
| 4/9 | 4,620 | 4,625 | 4,580 | 4,605 | -25 | -0.5 | 78,900 |
| 4/8 | 4,620 | 4,630 | 4,585 | 4,630 | +10 | +0.2 | 66,700 |
| 4/5 | 4,595 | 4,620 | 4,565 | 4,620 | +10 | +0.2 | 83,000 |
| 4/4 | 4,580 | 4,625 | 4,580 | 4,610 | +40 | +0.9 | 42,500 |
| 4/3 | 4,625 | 4,635 | 4,570 | 4,570 | -85 | -1.8 | 113,300 |
| 4/2 | 4,720 | 4,765 | 4,650 | 4,655 | -65 | -1.4 | 94,000 |
| 4/1 | 4,725 | 4,755 | 4,715 | 4,720 | +15 | +0.3 | 90,700 |
| 3/29 | 4,700 | 4,735 | 4,685 | 4,705 | +5 | +0.1 | 125,100 |
| 3/28 | 4,725 | 4,750 | 4,685 | 4,700 | -35 | -0.7 | 186,400 |
| 3/27 | 4,700 | 4,770 | 4,685 | 4,735 | +55 | +1.2 | 72,200 |
| 3/26 | 4,680 | 4,685 | 4,625 | 4,680 | 0 | 0.0 | 50,800 |
| 3/25 | 4,670 | 4,725 | 4,665 | 4,680 | +10 | +0.2 | 59,900 |
| 3/22 | 4,675 | 4,685 | 4,645 | 4,670 | +5 | +0.1 | 31,100 |
| 3/21 | 4,745 | 4,775 | 4,665 | 4,665 | -35 | -0.7 | 45,300 |
| 3/19 | 4,730 | 4,755 | 4,670 | 4,700 | -40 | -0.8 | 28,300 |
| 3/18 | 4,820 | 4,860 | 4,740 | 4,740 | -50 | -1.0 | 42,200 |
| 3/15 | 4,995 | 5,060 | 4,785 | 4,790 | +5 | +0.1 | 102,100 |
| 3/14 | 4,755 | 4,805 | 4,725 | 4,785 | +40 | +0.8 | 44,200 |
| 3/13 | 4,745 | 4,775 | 4,705 | 4,745 | -15 | -0.3 | 21,300 |
| 3/12 | 4,700 | 4,760 | 4,650 | 4,760 | +30 | +0.6 | 22,900 |
| 3/11 | 4,760 | 4,780 | 4,705 | 4,730 | -50 | -1.1 | 16,600 |
| 3/8 | 4,695 | 4,810 | 4,695 | 4,780 | +75 | +1.6 | 44,300 |
| 3/7 | 4,740 | 4,740 | 4,700 | 4,705 | 0 | 0.0 | 14,500 |
▶︎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