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
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 |
|---|---|
| 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 | 4,295 | 4,345 | 4,270 | 4,320 | +35 | +0.8 | 201,000 |
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 | 4,330 | 4,410 | 4,265 | 4,285 | -10 | -0.2 | 1,109,700 |
| 4/19 | 4,550 | 4,555 | 4,275 | 4,295 | -255 | -5.6 | 506,000 |
| 4/12 | 4,620 | 4,650 | 4,550 | 4,550 | -70 | -1.5 | 327,700 |
| 4/5 | 4,725 | 4,765 | 4,565 | 4,620 | -85 | -1.8 | 423,500 |
| 3/29 | 4,670 | 4,770 | 4,625 | 4,705 | +35 | +0.8 | 494,400 |
| 3/22 | 4,820 | 4,860 | 4,645 | 4,670 | -120 | -2.5 | 146,900 |
| 3/15 | 4,760 | 5,060 | 4,650 | 4,790 | +10 | +0.2 | 207,100 |
| 3/8 | 4,650 | 4,810 | 4,620 | 4,780 | +125 | +2.7 | 119,400 |
| 3/1 | 4,675 | 4,745 | 4,635 | 4,655 | +10 | +0.2 | 108,200 |
| 2/22 | 4,685 | 4,710 | 4,600 | 4,645 | -20 | -0.4 | 67,900 |
| 2/16 | 4,630 | 4,730 | 4,595 | 4,665 | +85 | +1.9 | 105,400 |
| 2/9 | 4,535 | 4,605 | 4,500 | 4,580 | +100 | +2.2 | 117,900 |
| 2/2 | 4,520 | 4,560 | 4,455 | 4,480 | -40 | -0.9 | 116,800 |
| 1/26 | 4,635 | 4,715 | 4,505 | 4,520 | -75 | -1.6 | 121,700 |
| 1/19 | 4,675 | 4,700 | 4,585 | 4,595 | -75 | -1.6 | 127,700 |
| 1/12 | 4,785 | 4,895 | 4,670 | 4,670 | -115 | -2.4 | 116,600 |
| 1/5 | 4,825 | 4,860 | 4,755 | 4,785 | -40 | -0.8 | 54,000 |
| 12/29 | 4,860 | 4,860 | 4,720 | 4,825 | -15 | -0.3 | 121,100 |
| 12/22 | 4,675 | 4,865 | 4,630 | 4,840 | +145 | +3.1 | 193,400 |
| 12/15 | 4,480 | 4,790 | 4,360 | 4,695 | +265 | +6.0 | 460,100 |
| 12/8 | 4,540 | 4,540 | 4,405 | 4,430 | -110 | -2.4 | 153,300 |
| 12/1 | 4,470 | 4,565 | 4,460 | 4,540 | +85 | +1.9 | 128,700 |
| 11/24 | 4,470 | 4,485 | 4,370 | 4,455 | -5 | -0.1 | 97,800 |
| 11/17 | 4,380 | 4,490 | 4,370 | 4,460 | +95 | +2.2 | 149,200 |
| 11/10 | 4,390 | 4,395 | 4,300 | 4,365 | +5 | +0.1 | 142,400 |
| 11/2 | 4,320 | 4,380 | 4,140 | 4,360 | 0 | 0.0 | 544,200 |
| 10/27 | 4,360 | 4,405 | 4,300 | 4,360 | 0 | 0.0 | 714,000 |
| 10/20 | 4,550 | 4,555 | 4,300 | 4,360 | -190 | -4.2 | 307,500 |
| 10/13 | 4,645 | 4,690 | 4,545 | 4,550 | -90 | -1.9 | 261,800 |
| 10/6 | 4,870 | 4,905 | 4,560 | 4,640 | -220 | -4.5 | 579,100 |
▶︎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