！決算発表予定日 2024/12/13
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
4,348
円
(14:04)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,080 (24/07/31) | 4,165 (24/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,080 (24/07/31) | 4,165 (24/05/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,470 | 4,475 | 4,340 | 4,345 | -120 | -2.7 | 83,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,450 | 4,490 | 4,425 | 4,465 | +15 | +0.3 | 103,400 |
| 11/15 | 4,390 | 4,500 | 4,385 | 4,450 | +60 | +1.4 | 166,300 |
| 11/8 | 4,425 | 4,470 | 4,355 | 4,390 | -25 | -0.6 | 190,400 |
| 11/1 | 4,420 | 4,540 | 4,380 | 4,415 | -5 | -0.1 | 935,600 |
| 10/25 | 4,470 | 4,485 | 4,420 | 4,420 | -50 | -1.1 | 253,200 |
| 10/18 | 4,510 | 4,585 | 4,465 | 4,470 | -15 | -0.3 | 370,800 |
| 10/11 | 4,685 | 4,685 | 4,485 | 4,485 | -165 | -3.6 | 438,800 |
| 10/4 | 4,570 | 4,740 | 4,560 | 4,650 | -30 | -0.6 | 445,300 |
| 9/27 | 4,625 | 4,725 | 4,555 | 4,680 | +60 | +1.3 | 383,100 |
| 9/20 | 4,500 | 4,635 | 4,480 | 4,620 | +170 | +3.8 | 164,600 |
| 9/13 | 4,580 | 4,605 | 4,390 | 4,450 | -160 | -3.5 | 240,400 |
| 9/6 | 4,780 | 4,785 | 4,610 | 4,610 | -140 | -3.0 | 80,700 |
| 8/30 | 4,870 | 4,885 | 4,750 | 4,750 | -65 | -1.4 | 60,500 |
| 8/23 | 4,760 | 4,850 | 4,710 | 4,815 | +55 | +1.2 | 47,900 |
| 8/16 | 4,635 | 4,765 | 4,605 | 4,760 | +120 | +2.6 | 42,200 |
| 8/9 | 4,545 | 4,775 | 4,335 | 4,640 | -110 | -2.3 | 149,000 |
| 8/2 | 4,960 | 5,080 | 4,750 | 4,750 | -205 | -4.1 | 115,100 |
| 7/26 | 4,965 | 5,020 | 4,890 | 4,955 | -5 | -0.1 | 107,500 |
| 7/19 | 4,945 | 5,040 | 4,895 | 4,960 | +75 | +1.5 | 104,300 |
| 7/12 | 4,700 | 4,930 | 4,680 | 4,885 | +195 | +4.2 | 204,400 |
| 7/5 | 4,720 | 4,720 | 4,660 | 4,690 | 0 | 0.0 | 95,400 |
| 6/28 | 4,590 | 4,725 | 4,565 | 4,690 | +120 | +2.6 | 154,300 |
| 6/21 | 4,590 | 4,645 | 4,530 | 4,570 | -30 | -0.7 | 196,800 |
| 6/14 | 4,495 | 4,695 | 4,440 | 4,600 | +100 | +2.2 | 342,500 |
| 6/7 | 4,600 | 4,600 | 4,480 | 4,500 | -90 | -2.0 | 120,200 |
| 5/31 | 4,405 | 4,590 | 4,390 | 4,590 | +190 | +4.3 | 249,800 |
| 5/24 | 4,325 | 4,415 | 4,305 | 4,400 | +95 | +2.2 | 165,500 |
| 5/17 | 4,180 | 4,325 | 4,165 | 4,305 | +120 | +2.9 | 121,700 |
| 5/10 | 4,310 | 4,355 | 4,165 | 4,185 | -135 | -3.1 | 179,100 |
| 5/2 | 4,295 | 4,345 | 4,270 | 4,320 | +35 | +0.8 | 146,400 |
▶︎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
