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
4,318
円
(11:24)
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) | 4,265 (24/04/26) |
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 | 4,315 | 4,345 | 4,285 | 4,315 | 0 | 0.0 | 66,100 |
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 | 4,725 | 4,765 | 4,265 | 4,315 | -390 | -8.3 | 2,423,600 |
| 24/03 | 4,690 | 5,060 | 4,620 | 4,705 | +25 | +0.5 | 991,800 |
| 24/02 | 4,485 | 4,745 | 4,465 | 4,680 | +190 | +4.2 | 430,300 |
| 24/01 | 4,825 | 4,895 | 4,455 | 4,490 | -335 | -6.9 | 481,900 |
| 23/12 | 4,540 | 4,865 | 4,360 | 4,825 | +310 | +6.9 | 957,400 |
| 23/11 | 4,290 | 4,540 | 4,280 | 4,515 | +245 | +5.7 | 605,500 |
| 23/10 | 4,870 | 4,905 | 4,140 | 4,270 | -590 | -12.1 | 2,289,700 |
| 23/09 | 4,560 | 5,300 | 4,505 | 4,860 | +315 | +6.9 | 1,094,000 |
| 23/08 | 4,325 | 4,570 | 4,280 | 4,545 | +220 | +5.1 | 331,900 |
| 23/07 | 4,310 | 4,380 | 4,190 | 4,325 | +45 | +1.1 | 326,500 |
| 23/06 | 3,950 | 4,370 | 3,930 | 4,280 | +345 | +8.8 | 806,300 |
| 23/05 | 4,010 | 4,045 | 3,935 | 3,935 | -60 | -1.5 | 508,900 |
| 23/04 | 4,075 | 4,195 | 3,990 | 3,995 | -40 | -1.0 | 1,849,500 |
| 23/03 | 4,215 | 4,470 | 3,920 | 4,035 | -200 | -4.7 | 1,125,500 |
| 23/02 | 4,165 | 4,275 | 4,125 | 4,235 | +90 | +2.2 | 240,300 |
| 23/01 | 3,915 | 4,160 | 3,825 | 4,145 | +235 | +6.0 | 386,500 |
| 22/12 | 4,300 | 4,300 | 3,740 | 3,910 | -365 | -8.5 | 984,500 |
| 22/11 | 4,110 | 4,425 | 4,085 | 4,275 | +170 | +4.1 | 604,300 |
| 22/10 | 4,125 | 4,300 | 4,015 | 4,105 | -45 | -1.1 | 1,656,400 |
| 22/09 | 4,050 | 4,490 | 3,980 | 4,150 | +100 | +2.5 | 1,078,700 |
| 22/08 | 3,965 | 4,175 | 3,940 | 4,050 | +105 | +2.7 | 340,100 |
| 22/07 | 3,740 | 4,010 | 3,700 | 3,945 | +205 | +5.5 | 662,400 |
| 22/06 | 4,040 | 4,130 | 3,330 | 3,740 | -295 | -7.3 | 906,300 |
| 22/05 | 3,910 | 4,060 | 3,845 | 4,035 | +120 | +3.1 | 564,100 |
| 22/04 | 4,035 | 4,100 | 3,865 | 3,915 | -170 | -4.2 | 2,231,000 |
| 22/03 | 4,250 | 4,275 | 3,940 | 4,085 | -135 | -3.2 | 623,600 |
| 22/02 | 3,975 | 4,240 | 3,915 | 4,220 | +265 | +6.7 | 330,400 |
| 22/01 | 3,845 | 4,020 | 3,800 | 3,955 | +115 | +3.0 | 311,400 |
| 21/12 | 3,750 | 4,020 | 3,740 | 3,840 | +65 | +1.7 | 396,400 |
| 21/11 | 3,965 | 4,095 | 3,760 | 3,775 | -145 | -3.7 | 371,500 |
▶︎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