！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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,905 | 3,925 | 3,770 | 3,815 | -50 | -1.3 | 183,500 |
| 11/6 | 3,765 | 3,880 | 3,765 | 3,865 | +80 | +2.1 | 204,100 |
| 10/30 | 3,940 | 3,980 | 3,755 | 3,785 | -155 | -3.9 | 857,500 |
| 10/23 | 4,055 | 4,070 | 3,915 | 3,940 | -100 | -2.5 | 327,800 |
| 10/16 | 4,170 | 4,230 | 4,040 | 4,040 | -135 | -3.2 | 275,600 |
| 10/9 | 4,210 | 4,265 | 4,120 | 4,175 | -25 | -0.6 | 458,200 |
| 10/2 | 4,370 | 4,490 | 4,175 | 4,200 | -115 | -2.7 | 325,600 |
| 9/25 | 4,435 | 4,465 | 4,305 | 4,315 | -175 | -3.9 | 148,000 |
| 9/18 | 4,225 | 4,525 | 4,225 | 4,490 | -15 | -0.3 | 199,900 |
| 9/11 | 4,215 | 4,520 | 4,190 | 4,505 | +290 | +6.9 | 168,100 |
| 9/4 | 4,040 | 4,240 | 4,030 | 4,215 | +215 | +5.4 | 101,800 |
| 8/28 | 3,935 | 4,070 | 3,920 | 4,000 | +65 | +1.7 | 88,600 |
| 8/21 | 3,910 | 3,935 | 3,870 | 3,935 | +55 | +1.4 | 52,500 |
| 8/14 | 3,670 | 3,960 | 3,670 | 3,880 | +210 | +5.7 | 73,300 |
| 8/7 | 3,635 | 3,795 | 3,625 | 3,670 | +35 | +1.0 | 65,600 |
| 7/31 | 3,835 | 3,885 | 3,635 | 3,635 | -200 | -5.2 | 87,800 |
| 7/22 | 3,805 | 3,940 | 3,765 | 3,835 | -10 | -0.3 | 66,700 |
| 7/17 | 3,865 | 3,940 | 3,795 | 3,845 | +30 | +0.8 | 126,400 |
| 7/10 | 4,005 | 4,090 | 3,815 | 3,815 | -190 | -4.7 | 120,700 |
| 7/3 | 4,190 | 4,310 | 3,970 | 4,005 | -205 | -4.9 | 141,600 |
| 6/26 | 4,255 | 4,330 | 4,150 | 4,210 | -25 | -0.6 | 87,200 |
| 6/19 | 4,485 | 4,500 | 4,170 | 4,235 | -110 | -2.5 | 174,300 |
| 6/12 | 4,345 | 4,465 | 4,270 | 4,345 | 0 | 0.0 | 116,600 |
| 6/5 | 4,415 | 4,500 | 4,335 | 4,345 | -55 | -1.3 | 138,800 |
| 5/29 | 4,375 | 4,430 | 4,285 | 4,400 | +75 | +1.7 | 145,000 |
| 5/22 | 4,010 | 4,400 | 3,990 | 4,325 | +335 | +8.4 | 191,800 |
| 5/15 | 3,950 | 4,020 | 3,835 | 3,990 | +75 | +1.9 | 126,600 |
| 5/8 | 3,850 | 3,970 | 3,845 | 3,915 | +65 | +1.7 | 62,400 |
| 5/1 | 3,950 | 4,045 | 3,745 | 3,850 | -105 | -2.7 | 809,500 |
| 4/24 | 3,835 | 3,955 | 3,760 | 3,955 | +100 | +2.6 | 465,700 |
▶︎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
