！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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,095 | 4,160 | 4,070 | 4,105 | +30 | +0.7 | 77,500 |
| 6/4 | 4,035 | 4,080 | 3,965 | 4,075 | +45 | +1.1 | 80,200 |
| 5/28 | 4,040 | 4,090 | 3,935 | 4,030 | -10 | -0.3 | 92,300 |
| 5/21 | 4,040 | 4,065 | 3,990 | 4,040 | +35 | +0.9 | 76,000 |
| 5/14 | 4,130 | 4,130 | 3,915 | 4,005 | -125 | -3.0 | 104,300 |
| 5/7 | 4,020 | 4,140 | 4,020 | 4,130 | +110 | +2.7 | 76,400 |
| 4/30 | 4,285 | 4,285 | 3,975 | 4,020 | -250 | -5.9 | 682,300 |
| 4/23 | 4,370 | 4,450 | 4,240 | 4,270 | -90 | -2.1 | 406,200 |
| 4/16 | 4,445 | 4,465 | 4,325 | 4,360 | -75 | -1.7 | 462,400 |
| 4/9 | 4,485 | 4,500 | 4,350 | 4,435 | -50 | -1.1 | 346,400 |
| 4/2 | 4,585 | 4,720 | 4,475 | 4,485 | -65 | -1.4 | 347,800 |
| 3/26 | 4,480 | 4,630 | 4,430 | 4,550 | +50 | +1.1 | 251,700 |
| 3/19 | 4,040 | 4,500 | 4,040 | 4,500 | +460 | +11.4 | 302,600 |
| 3/12 | 3,965 | 4,040 | 3,925 | 4,040 | +75 | +1.9 | 112,700 |
| 3/5 | 3,825 | 3,965 | 3,825 | 3,965 | +150 | +3.9 | 96,100 |
| 2/26 | 3,940 | 3,940 | 3,805 | 3,815 | -100 | -2.6 | 62,000 |
| 2/19 | 3,890 | 3,920 | 3,835 | 3,915 | +60 | +1.6 | 66,000 |
| 2/12 | 3,880 | 3,935 | 3,840 | 3,855 | -10 | -0.3 | 76,200 |
| 2/5 | 3,725 | 3,885 | 3,705 | 3,865 | +140 | +3.8 | 75,500 |
| 1/29 | 3,715 | 3,830 | 3,705 | 3,725 | +25 | +0.7 | 83,600 |
| 1/22 | 3,715 | 3,765 | 3,695 | 3,700 | -15 | -0.4 | 76,400 |
| 1/15 | 3,665 | 3,770 | 3,650 | 3,715 | +60 | +1.6 | 75,600 |
| 1/8 | 3,590 | 3,665 | 3,525 | 3,655 | +65 | +1.8 | 90,700 |
| 12/30 | 3,640 | 3,670 | 3,590 | 3,590 | -50 | -1.4 | 89,000 |
| 12/25 | 3,580 | 3,640 | 3,490 | 3,640 | +75 | +2.1 | 107,600 |
| 12/18 | 3,790 | 3,850 | 3,535 | 3,565 | -215 | -5.7 | 238,100 |
| 12/11 | 3,800 | 3,800 | 3,710 | 3,780 | -5 | -0.1 | 110,200 |
| 12/4 | 3,850 | 3,850 | 3,730 | 3,785 | -65 | -1.7 | 148,300 |
| 11/27 | 3,880 | 3,895 | 3,800 | 3,850 | +30 | +0.8 | 105,000 |
| 11/20 | 3,845 | 3,895 | 3,795 | 3,820 | +5 | +0.1 | 109,000 |
▶︎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
