！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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,845 | 3,905 | 3,815 | 3,820 | -20 | -0.5 | 74,100 |
| 12/30 | 3,870 | 3,955 | 3,830 | 3,840 | -20 | -0.5 | 106,100 |
| 12/24 | 3,865 | 3,885 | 3,810 | 3,860 | -20 | -0.5 | 70,000 |
| 12/17 | 3,960 | 3,960 | 3,860 | 3,880 | -55 | -1.4 | 84,200 |
| 12/10 | 3,890 | 4,020 | 3,870 | 3,935 | +30 | +0.8 | 85,000 |
| 12/3 | 3,830 | 3,905 | 3,740 | 3,905 | +15 | +0.4 | 106,100 |
| 11/26 | 4,055 | 4,085 | 3,855 | 3,890 | -175 | -4.3 | 60,200 |
| 11/19 | 4,070 | 4,095 | 4,010 | 4,065 | +5 | +0.1 | 74,700 |
| 11/12 | 4,020 | 4,070 | 3,990 | 4,060 | +65 | +1.6 | 86,300 |
| 11/5 | 3,965 | 4,050 | 3,935 | 3,995 | +75 | +1.9 | 95,300 |
| 10/29 | 4,070 | 4,075 | 3,900 | 3,920 | -165 | -4.0 | 647,900 |
| 10/22 | 4,135 | 4,160 | 4,070 | 4,085 | -45 | -1.1 | 179,900 |
| 10/15 | 4,190 | 4,190 | 4,005 | 4,130 | -65 | -1.6 | 335,000 |
| 10/8 | 4,285 | 4,290 | 4,125 | 4,195 | -35 | -0.8 | 526,300 |
| 10/1 | 4,485 | 4,485 | 4,230 | 4,230 | -255 | -5.7 | 327,100 |
| 9/24 | 4,365 | 4,485 | 4,340 | 4,485 | +10 | +0.2 | 97,500 |
| 9/17 | 4,295 | 4,475 | 4,275 | 4,475 | +125 | +2.9 | 149,100 |
| 9/10 | 4,250 | 4,350 | 4,220 | 4,350 | +100 | +2.4 | 101,200 |
| 9/3 | 4,245 | 4,250 | 4,060 | 4,250 | +15 | +0.4 | 89,400 |
| 8/27 | 4,090 | 4,235 | 4,090 | 4,235 | +165 | +4.1 | 64,700 |
| 8/20 | 4,015 | 4,085 | 3,995 | 4,070 | +50 | +1.2 | 54,800 |
| 8/13 | 3,975 | 4,025 | 3,975 | 4,020 | +55 | +1.4 | 34,400 |
| 8/6 | 3,935 | 4,020 | 3,935 | 3,965 | +55 | +1.4 | 54,900 |
| 7/30 | 3,960 | 3,985 | 3,870 | 3,910 | -5 | -0.1 | 43,400 |
| 7/21 | 3,900 | 3,935 | 3,835 | 3,915 | 0 | 0.0 | 42,900 |
| 7/16 | 3,850 | 4,000 | 3,850 | 3,915 | +125 | +3.3 | 98,200 |
| 7/9 | 3,825 | 3,870 | 3,750 | 3,790 | -35 | -0.9 | 101,800 |
| 7/2 | 3,800 | 3,840 | 3,755 | 3,825 | +30 | +0.8 | 93,400 |
| 6/25 | 3,805 | 3,855 | 3,755 | 3,795 | -30 | -0.8 | 123,800 |
| 6/18 | 4,105 | 4,105 | 3,775 | 3,825 | -280 | -6.8 | 177,700 |
▶︎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
