日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

正栄食品工業(8079)の株価時系列情報

正栄食品工業の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/07/25 4,275 4,615 4,265 4,585 182,500
2017/07/24 4,230 4,370 4,205 4,340 197,800
2017/07/21 3,625 3,825 3,625 3,800 55,300
2017/07/20 3,685 3,905 3,565 3,590 88,900
2017/07/19 3,330 3,490 3,330 3,460 25,200
2017/07/18 3,335 3,370 3,310 3,330 26,800
2017/07/14 3,365 3,375 3,325 3,360 14,200
2017/07/13 3,345 3,385 3,325 3,365 16,400
2017/07/12 3,370 3,385 3,300 3,325 23,600
2017/07/11 3,465 3,465 3,365 3,400 20,000
2017/07/10 3,465 3,465 3,420 3,455 13,300
2017/07/07 3,350 3,460 3,350 3,460 23,900
2017/07/06 3,335 3,405 3,335 3,375 22,100
2017/07/05 3,325 3,350 3,280 3,335 17,800
2017/07/04 3,395 3,395 3,325 3,355 19,000
2017/07/03 3,310 3,385 3,310 3,385 14,900
2017/06/30 3,380 3,390 3,195 3,320 41,700
2017/06/29 3,335 3,365 3,320 3,360 21,600
2017/06/28 3,400 3,405 3,290 3,300 47,800
2017/06/27 3,395 3,435 3,360 3,425 16,700
2017/06/26 3,350 3,375 3,300 3,350 34,600
2017/06/23 3,575 3,600 3,385 3,390 59,000
2017/06/22 3,610 3,630 3,520 3,575 31,200
2017/06/21 3,505 3,690 3,505 3,670 79,200
2017/06/20 3,510 3,530 3,495 3,505 49,500
2017/06/19 3,450 3,520 3,440 3,500 30,600
2017/06/16 3,500 3,570 3,410 3,430 41,600
2017/06/15 3,490 3,515 3,430 3,490 27,800
2017/06/14 3,490 3,550 3,430 3,490 73,600
2017/06/13 3,295 3,510 3,230 3,500 118,800
2017/06/12 3,180 3,245 3,150 3,230 59,500
2017/06/09 3,170 3,190 3,150 3,180 29,000
2017/06/08 3,200 3,200 3,145 3,170 30,400
2017/06/07 3,110 3,185 3,100 3,180 39,000
2017/06/06 2,981 3,200 2,972 3,180 100,600
2017/06/05 2,918 2,995 2,918 2,957 43,500
2017/06/02 2,950 2,986 2,919 2,922 41,500
2017/06/01 3,070 3,400 2,941 2,960 176,900
2017/05/31 2,986 3,040 2,892 3,015 102,800
2017/05/30 2,932 3,055 2,900 2,999 53,600
2017/05/29 2,928 2,948 2,900 2,915 21,100
2017/05/26 2,885 2,908 2,864 2,904 23,700
2017/05/25 2,864 2,896 2,861 2,874 16,300
2017/05/24 2,880 2,909 2,868 2,879 18,700
2017/05/23 2,873 2,885 2,852 2,880 15,000
2017/05/22 2,900 2,903 2,886 2,894 13,900
2017/05/19 2,839 2,920 2,839 2,884 18,000
2017/05/18 2,820 2,860 2,798 2,831 26,000
2017/05/17 2,921 2,929 2,842 2,873 28,500
2017/05/16 2,820 2,971 2,820 2,968 73,200
2017/05/15 2,700 2,800 2,700 2,800 30,400
2017/05/12 2,739 2,739 2,701 2,730 31,100
2017/05/11 2,736 2,769 2,731 2,737 18,100
2017/05/10 2,740 2,792 2,730 2,750 67,000
2017/05/09 2,641 2,749 2,640 2,730 66,500
2017/05/08 2,553 2,641 2,553 2,641 45,500
2017/05/02 2,535 2,550 2,530 2,548 10,300
2017/05/01 2,526 2,568 2,511 2,530 22,700
2017/04/28 2,499 2,514 2,489 2,510 12,500
2017/04/27 2,495 2,515 2,488 2,490 18,500
2017/04/26 2,520 2,520 2,494 2,500 55,000
2017/04/25 2,546 2,570 2,522 2,536 98,200
2017/04/24 2,600 2,623 2,572 2,596 24,700
2017/04/21 2,671 2,693 2,606 2,620 37,700
2017/04/20 2,580 2,675 2,561 2,675 35,200
2017/04/19 2,522 2,556 2,516 2,551 11,200
2017/04/18 2,539 2,539 2,501 2,522 17,200
2017/04/17 2,498 2,522 2,491 2,501 12,300
2017/04/14 2,545 2,559 2,500 2,500 21,500
2017/04/13 2,600 2,623 2,565 2,578 11,300
2017/04/12 2,630 2,635 2,585 2,625 23,400
2017/04/11 2,627 2,660 2,627 2,649 12,000
2017/04/10 2,675 2,689 2,619 2,644 25,100
2017/04/07 2,542 2,665 2,542 2,654 26,900
2017/04/06 2,558 2,558 2,511 2,530 18,400
2017/04/05 2,630 2,646 2,529 2,559 32,600
2017/04/04 2,653 2,685 2,641 2,641 32,100
2017/04/03 2,670 2,700 2,664 2,680 15,000
2017/03/31 2,752 2,763 2,681 2,681 37,300
2017/03/30 2,765 2,779 2,736 2,745 30,500
2017/03/29 2,601 2,750 2,601 2,750 59,700
2017/03/28 2,536 2,628 2,536 2,622 29,600
2017/03/27 2,592 2,599 2,535 2,536 21,400
2017/03/24 2,598 2,598 2,552 2,583 14,900
2017/03/23 2,471 2,600 2,471 2,600 40,400
2017/03/22 2,508 2,508 2,460 2,469 17,500
2017/03/21 2,510 2,517 2,495 2,510 21,600
2017/03/17 2,532 2,534 2,493 2,510 29,200
2017/03/16 2,446 2,548 2,440 2,514 57,700
2017/03/15 2,466 2,470 2,443 2,448 27,800
2017/03/14 2,350 2,465 2,350 2,458 42,100
2017/03/13 2,400 2,419 2,325 2,332 39,200
2017/03/10 2,387 2,399 2,380 2,388 18,600
2017/03/09 2,353 2,385 2,351 2,377 19,200
2017/03/08 2,325 2,365 2,325 2,353 23,200
2017/03/07 2,359 2,366 2,325 2,325 27,100
2017/03/06 2,362 2,363 2,337 2,340 21,800
2017/03/03 2,341 2,388 2,330 2,361 37,900
2017/03/02 2,382 2,390 2,328 2,340 63,100
2017/03/01 2,442 2,450 2,398 2,405 38,000
2017/02/28 2,509 2,542 2,442 2,442 34,600
2017/02/27 2,633 2,633 2,502 2,505 41,600
2017/02/24 2,646 2,700 2,633 2,645 35,000
2017/02/23 2,497 2,670 2,490 2,661 43,000
2017/02/22 2,504 2,534 2,503 2,514 27,200
2017/02/21 2,435 2,499 2,431 2,490 25,900
2017/02/20 2,395 2,440 2,394 2,440 23,500
2017/02/17 2,298 2,396 2,280 2,377 32,500
2017/02/16 2,250 2,297 2,245 2,296 18,400
2017/02/15 2,242 2,265 2,240 2,259 16,300
2017/02/14 2,230 2,238 2,221 2,238 7,700
2017/02/13 2,202 2,229 2,181 2,227 9,200
2017/02/10 2,193 2,214 2,175 2,197 6,300
2017/02/09 2,187 2,204 2,176 2,193 4,700
2017/02/08 2,190 2,203 2,178 2,178 9,400
2017/02/07 2,219 2,237 2,180 2,190 5,600
2017/02/06 2,252 2,274 2,225 2,226 11,400
2017/02/03 2,219 2,251 2,211 2,249 28,700
2017/02/02 2,211 2,216 2,172 2,194 12,600
2017/02/01 2,185 2,218 2,185 2,210 15,800
2017/01/31 2,180 2,210 2,178 2,180 14,400
2017/01/30 2,175 2,198 2,175 2,182 9,300
2017/01/27 2,170 2,175 2,163 2,172 2,500
2017/01/26 2,170 2,188 2,130 2,162 11,900
2017/01/25 2,152 2,154 2,141 2,152 4,600
2017/01/24 2,140 2,152 2,120 2,149 7,900
2017/01/23 2,151 2,159 2,140 2,140 4,900
2017/01/20 2,150 2,168 2,140 2,159 15,100
2017/01/19 2,119 2,150 2,110 2,138 6,300
2017/01/18 2,099 2,155 2,098 2,108 10,400
2017/01/17 2,144 2,157 2,122 2,122 9,000
2017/01/16 2,160 2,170 2,142 2,160 8,300
2017/01/13 2,149 2,172 2,141 2,160 6,300
2017/01/12 2,160 2,176 2,134 2,160 19,100
2017/01/11 2,195 2,195 2,158 2,163 13,800
2017/01/10 2,160 2,197 2,122 2,182 21,400
2017/01/06 2,151 2,170 2,149 2,169 15,100
2017/01/05 2,219 2,220 2,151 2,156 25,100
2017/01/04 2,209 2,217 2,170 2,217 22,500
2016/12/30 2,110 2,231 2,060 2,210 37,300
2016/12/29 2,215 2,219 2,078 2,120 43,700
2016/12/28 2,184 2,279 2,171 2,215 27,700
2016/12/27 2,135 2,239 2,123 2,199 62,400
2016/12/26 2,110 2,136 2,051 2,135 29,100
2016/12/22 2,067 2,145 2,060 2,115 45,400
2016/12/21 1,970 2,079 1,970 2,067 70,500
2016/12/20 1,975 1,985 1,972 1,975 17,600
2016/12/19 1,935 1,970 1,934 1,967 24,800
2016/12/16 1,912 1,973 1,911 1,940 36,900
2016/12/15 1,910 1,990 1,905 1,950 72,500
2016/12/14 1,780 1,911 1,780 1,904 124,800
2016/12/13 1,755 1,769 1,744 1,753 32,200
2016/12/12 1,714 1,744 1,712 1,744 25,800
2016/12/09 1,704 1,714 1,698 1,714 11,500
2016/12/08 1,692 1,704 1,690 1,704 10,600
2016/12/07 1,690 1,704 1,690 1,691 18,800
2016/12/06 1,720 1,720 1,678 1,685 17,000
2016/12/05 1,726 1,726 1,720 1,725 4,700
2016/12/02 1,723 1,726 1,718 1,726 20,700
2016/12/01 1,730 1,730 1,710 1,718 16,200
2016/11/30 1,727 1,727 1,713 1,727 3,500
2016/11/29 1,703 1,730 1,703 1,728 18,700
2016/11/28 1,690 1,700 1,689 1,699 9,900
2016/11/25 1,709 1,709 1,673 1,685 18,900
2016/11/24 1,723 1,723 1,700 1,709 16,100
2016/11/22 1,720 1,730 1,707 1,723 19,400
2016/11/21 1,700 1,729 1,682 1,723 39,700
2016/11/18 1,683 1,707 1,683 1,702 40,400
2016/11/17 1,680 1,684 1,670 1,683 17,900
2016/11/16 1,675 1,688 1,671 1,676 23,200
2016/11/15 1,665 1,676 1,651 1,672 20,400
2016/11/14 1,654 1,664 1,654 1,662 8,300
2016/11/11 1,641 1,659 1,630 1,650 33,500
2016/11/10 1,635 1,663 1,635 1,653 24,000
2016/11/09 1,630 1,648 1,598 1,630 38,500
2016/11/08 1,653 1,655 1,621 1,624 30,700
2016/11/07 1,652 1,661 1,650 1,650 22,800
2016/11/04 1,660 1,664 1,643 1,661 49,300
2016/11/02 1,665 1,667 1,651 1,655 27,700
2016/11/01 1,660 1,665 1,648 1,660 57,500
2016/10/31 1,664 1,670 1,646 1,658 29,200
2016/10/28 1,645 1,658 1,640 1,645 44,200
2016/10/27 1,606 1,646 1,605 1,640 176,700
2016/10/26 1,666 1,683 1,647 1,647 240,900
2016/10/25 1,682 1,693 1,672 1,672 95,800
2016/10/24 1,686 1,710 1,680 1,682 60,800
2016/10/21 1,681 1,698 1,678 1,691 29,700
2016/10/20 1,703 1,704 1,680 1,689 48,000
2016/10/19 1,704 1,709 1,700 1,704 32,400
2016/10/18 1,704 1,715 1,672 1,695 63,500
2016/10/17 1,670 1,719 1,664 1,707 71,500
2016/10/14 1,608 1,664 1,605 1,650 65,000
2016/10/13 1,570 1,608 1,570 1,608 45,000
2016/10/12 1,540 1,567 1,540 1,565 29,600
2016/10/11 1,539 1,550 1,530 1,544 42,000
2016/10/07 1,548 1,554 1,540 1,544 54,500
2016/10/06 1,530 1,548 1,530 1,548 40,900
2016/10/05 1,508 1,526 1,507 1,521 31,400
2016/10/04 1,501 1,518 1,500 1,506 45,800
2016/10/03 1,499 1,509 1,494 1,500 34,400
2016/09/30 1,479 1,493 1,478 1,484 40,500
2016/09/29 1,479 1,489 1,464 1,480 57,000
2016/09/28 1,467 1,498 1,463 1,498 56,500
2016/09/27 1,458 1,466 1,444 1,466 36,400
2016/09/26 1,460 1,460 1,444 1,459 22,200
2016/09/23 1,440 1,456 1,440 1,447 32,400
2016/09/21 1,420 1,438 1,420 1,432 21,600
2016/09/20 1,420 1,424 1,416 1,423 15,100
2016/09/16 1,390 1,418 1,385 1,418 20,100
2016/09/15 1,404 1,404 1,390 1,393 12,000
2016/09/14 1,415 1,415 1,399 1,409 14,200
2016/09/13 1,417 1,420 1,410 1,416 11,500
2016/09/12 1,444 1,444 1,406 1,410 38,000
2016/09/09 1,420 1,420 1,403 1,418 22,700
2016/09/08 1,422 1,428 1,406 1,418 27,600
2016/09/07 1,408 1,419 1,400 1,412 14,500
2016/09/06 1,382 1,410 1,382 1,408 10,800
2016/09/05 1,380 1,393 1,380 1,393 4,500
2016/09/02 1,386 1,386 1,362 1,378 11,400
2016/09/01 1,358 1,387 1,354 1,380 16,000
2016/08/31 1,345 1,353 1,340 1,351 11,800
2016/08/30 1,356 1,356 1,342 1,350 5,600
2016/08/29 1,361 1,374 1,355 1,356 11,900
2016/08/26 1,354 1,357 1,350 1,355 5,400
2016/08/25 1,344 1,348 1,344 1,348 2,600
2016/08/24 1,335 1,343 1,329 1,339 6,400
2016/08/23 1,325 1,337 1,323 1,337 6,500
2016/08/22 1,344 1,344 1,321 1,325 4,600
2016/08/19 1,343 1,347 1,326 1,337 7,800
2016/08/18 1,344 1,347 1,337 1,347 6,100
2016/08/17 1,330 1,341 1,330 1,341 9,300
2016/08/16 1,340 1,343 1,328 1,328 11,400
2016/08/15 1,330 1,342 1,326 1,340 4,600
2016/08/12 1,329 1,329 1,321 1,326 12,400
2016/08/10 1,319 1,330 1,317 1,329 3,400
2016/08/09 1,320 1,323 1,316 1,319 5,000
2016/08/08 1,320 1,333 1,319 1,320 13,400
2016/08/05 1,318 1,326 1,318 1,320 1,500
2016/08/04 1,325 1,330 1,318 1,322 8,800
2016/08/03 1,335 1,335 1,321 1,326 7,000
2016/08/02 1,326 1,339 1,321 1,339 6,600
2016/08/01 1,349 1,349 1,321 1,321 12,500
2016/07/29 1,322 1,330 1,312 1,330 9,600
2016/07/28 1,318 1,328 1,317 1,321 3,700
2016/07/27 1,330 1,339 1,318 1,318 11,600
2016/07/26 1,338 1,338 1,320 1,325 9,000
2016/07/25 1,340 1,340 1,327 1,338 7,800
2016/07/22 1,325 1,327 1,319 1,327 5,100
2016/07/21 1,321 1,325 1,319 1,322 6,700
2016/07/20 1,310 1,333 1,308 1,321 8,700
2016/07/19 1,316 1,319 1,310 1,313 5,900
2016/07/15 1,325 1,325 1,315 1,315 18,300
2016/07/14 1,316 1,325 1,315 1,325 4,100
2016/07/13 1,350 1,350 1,315 1,327 14,100
2016/07/12 1,330 1,330 1,312 1,320 13,600
2016/07/11 1,333 1,333 1,319 1,331 10,500
2016/07/08 1,329 1,329 1,307 1,313 11,300
2016/07/07 1,319 1,335 1,310 1,320 8,900
2016/07/06 1,330 1,330 1,303 1,309 16,300
2016/07/05 1,344 1,344 1,330 1,335 4,500
2016/07/04 1,346 1,346 1,328 1,328 5,500
2016/07/01 1,330 1,330 1,318 1,326 12,700
2016/06/30 1,320 1,329 1,316 1,323 3,600
2016/06/29 1,301 1,321 1,301 1,314 6,200
2016/06/28 1,283 1,310 1,265 1,301 17,300
2016/06/27 1,329 1,329 1,262 1,282 19,500
2016/06/24 1,318 1,318 1,210 1,278 25,400
2016/06/23 1,308 1,314 1,308 1,312 3,300
2016/06/22 1,319 1,320 1,302 1,308 11,600
2016/06/21 1,298 1,319 1,298 1,319 6,200
2016/06/20 1,308 1,308 1,297 1,298 4,700
2016/06/17 1,308 1,316 1,294 1,298 20,000
2016/06/16 1,307 1,307 1,271 1,282 14,400
2016/06/15 1,300 1,300 1,280 1,281 41,600
2016/06/14 1,381 1,388 1,288 1,318 51,700
2016/06/13 1,425 1,430 1,399 1,430 18,200
2016/06/10 1,433 1,435 1,416 1,429 9,100
2016/06/09 1,426 1,434 1,421 1,430 6,900
2016/06/08 1,419 1,428 1,412 1,425 8,400
2016/06/07 1,412 1,426 1,380 1,400 25,500
2016/06/06 1,417 1,426 1,411 1,413 18,300
2016/06/03 1,415 1,427 1,411 1,418 10,400
2016/06/02 1,462 1,463 1,402 1,407 31,200
2016/06/01 1,464 1,467 1,456 1,463 7,200
2016/05/31 1,468 1,469 1,454 1,460 8,200
2016/05/30 1,461 1,469 1,455 1,467 10,900
2016/05/27 1,449 1,463 1,440 1,451 24,400
2016/05/26 1,440 1,444 1,435 1,444 18,100
2016/05/25 1,431 1,440 1,431 1,438 21,600
2016/05/24 1,420 1,432 1,420 1,431 6,300
2016/05/23 1,422 1,432 1,422 1,432 9,700
2016/05/20 1,420 1,424 1,415 1,423 15,500
2016/05/19 1,410 1,420 1,410 1,414 11,000
2016/05/18 1,404 1,409 1,393 1,400 22,900
2016/05/17 1,402 1,402 1,387 1,397 4,600
2016/05/16 1,397 1,403 1,390 1,397 10,600
2016/05/13 1,410 1,414 1,401 1,403 6,300
2016/05/12 1,415 1,417 1,404 1,417 6,800
2016/05/11 1,410 1,415 1,404 1,415 13,500
2016/05/10 1,392 1,406 1,392 1,405 12,400

このページの先頭へ