！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
ー
円
(ー)
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 | 4,340 | -125 | -2.8 | 124,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,965 | 4,045 | 3,940 | 4,035 | +90 | +2.3 | 96,300 |
| 7/29 | 3,865 | 4,010 | 3,865 | 3,945 | +50 | +1.3 | 210,000 |
| 7/22 | 3,885 | 3,935 | 3,840 | 3,895 | +25 | +0.7 | 95,800 |
| 7/15 | 3,840 | 3,895 | 3,810 | 3,870 | +75 | +2.0 | 128,700 |
| 7/8 | 3,785 | 3,895 | 3,745 | 3,795 | +60 | +1.6 | 189,200 |
| 7/1 | 3,650 | 3,775 | 3,620 | 3,735 | +110 | +3.0 | 199,300 |
| 6/24 | 3,360 | 3,630 | 3,330 | 3,625 | +270 | +8.1 | 161,700 |
| 6/17 | 3,920 | 3,970 | 3,330 | 3,355 | -610 | -15.4 | 408,700 |
| 6/10 | 4,080 | 4,130 | 3,955 | 3,965 | -155 | -3.8 | 95,300 |
| 6/3 | 4,040 | 4,125 | 4,005 | 4,120 | +120 | +3.0 | 156,100 |
| 5/27 | 4,035 | 4,060 | 3,950 | 4,000 | -10 | -0.3 | 107,500 |
| 5/20 | 3,985 | 4,010 | 3,940 | 4,010 | +55 | +1.4 | 134,800 |
| 5/13 | 3,895 | 3,960 | 3,885 | 3,955 | +10 | +0.3 | 132,900 |
| 5/6 | 3,910 | 3,945 | 3,845 | 3,945 | +30 | +0.8 | 112,800 |
| 4/28 | 3,940 | 3,975 | 3,870 | 3,915 | -75 | -1.9 | 665,900 |
| 4/22 | 3,920 | 3,995 | 3,875 | 3,990 | +70 | +1.8 | 312,600 |
| 4/15 | 3,960 | 3,970 | 3,865 | 3,920 | -35 | -0.9 | 457,100 |
| 4/8 | 4,060 | 4,100 | 3,955 | 3,955 | -105 | -2.6 | 629,100 |
| 4/1 | 4,175 | 4,205 | 4,025 | 4,060 | -115 | -2.8 | 304,000 |
| 3/25 | 4,120 | 4,245 | 4,090 | 4,175 | +70 | +1.7 | 121,500 |
| 3/18 | 4,105 | 4,140 | 3,940 | 4,105 | +5 | +0.1 | 159,200 |
| 3/11 | 4,210 | 4,210 | 3,970 | 4,100 | -105 | -2.5 | 127,300 |
| 3/4 | 4,220 | 4,275 | 4,175 | 4,205 | 0 | 0.0 | 100,600 |
| 2/25 | 4,195 | 4,240 | 4,110 | 4,205 | +10 | +0.2 | 68,500 |
| 2/18 | 4,135 | 4,240 | 4,105 | 4,195 | +50 | +1.2 | 104,300 |
| 2/10 | 4,085 | 4,150 | 4,065 | 4,145 | +75 | +1.8 | 65,000 |
| 2/4 | 3,905 | 4,070 | 3,905 | 4,070 | +160 | +4.1 | 79,800 |
| 1/28 | 3,925 | 4,020 | 3,830 | 3,910 | +10 | +0.3 | 102,400 |
| 1/21 | 3,885 | 3,930 | 3,830 | 3,900 | +30 | +0.8 | 67,500 |
| 1/14 | 3,840 | 3,930 | 3,800 | 3,870 | +50 | +1.3 | 57,500 |
▶︎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
