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

紀文食品(2933)の株価時系列情報

紀文食品(2933)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 970 973 956 969 30,700
2021/12/29 939 979 939 977 65,000
2021/12/28 929 947 920 947 158,000
2021/12/27 933 937 911 922 151,200
2021/12/24 936 949 933 933 93,600
2021/12/23 934 943 928 941 88,300
2021/12/22 946 946 935 940 55,200
2021/12/21 946 955 934 947 68,800
2021/12/20 981 981 945 945 78,300
2021/12/17 987 987 972 981 54,100
2021/12/16 990 999 986 987 35,800
2021/12/15 970 1,001 970 989 66,400
2021/12/14 977 985 977 984 35,800
2021/12/13 987 990 975 984 42,300
2021/12/10 1,010 1,010 981 987 66,600
2021/12/09 1,002 1,008 996 1,002 47,400
2021/12/08 1,021 1,031 1,002 1,003 63,600
2021/12/07 986 1,013 980 1,012 83,600
2021/12/06 977 986 971 975 46,100
2021/12/03 950 980 944 977 87,500
2021/12/02 945 966 941 943 92,500
2021/12/01 972 976 956 959 115,100
2021/11/30 1,000 1,011 979 979 69,500
2021/11/29 985 1,017 985 992 122,200
2021/11/26 1,034 1,035 1,000 1,012 96,300
2021/11/25 1,049 1,051 1,034 1,034 56,500
2021/11/24 1,058 1,060 1,036 1,042 69,000
2021/11/22 1,045 1,069 1,039 1,065 54,300
2021/11/19 1,054 1,054 1,037 1,049 81,500
2021/11/18 1,046 1,069 1,039 1,056 97,400
2021/11/17 1,064 1,064 1,036 1,054 131,300
2021/11/16 1,094 1,096 1,070 1,073 123,400
2021/11/15 1,117 1,118 1,076 1,097 170,400
2021/11/12 1,109 1,131 1,108 1,111 62,300
2021/11/11 1,122 1,124 1,094 1,114 107,300
2021/11/10 1,162 1,164 1,129 1,134 98,500
2021/11/09 1,187 1,188 1,166 1,166 74,000
2021/11/08 1,199 1,199 1,186 1,186 50,500
2021/11/05 1,204 1,204 1,195 1,199 45,400
2021/11/04 1,211 1,212 1,198 1,204 47,400
2021/11/02 1,212 1,219 1,211 1,213 33,000
2021/11/01 1,212 1,221 1,204 1,212 49,500
2021/10/29 1,205 1,205 1,198 1,205 67,200
2021/10/28 1,204 1,214 1,202 1,205 57,200
2021/10/27 1,209 1,214 1,204 1,208 42,800
2021/10/26 1,205 1,217 1,205 1,210 36,600
2021/10/25 1,222 1,222 1,206 1,206 82,500
2021/10/22 1,225 1,234 1,222 1,226 51,700
2021/10/21 1,230 1,240 1,226 1,229 62,600
2021/10/20 1,233 1,245 1,233 1,235 56,300
2021/10/19 1,233 1,253 1,233 1,246 74,900
2021/10/18 1,251 1,251 1,228 1,231 131,400
2021/10/15 1,252 1,258 1,250 1,251 56,400
2021/10/14 1,253 1,269 1,253 1,253 50,100
2021/10/13 1,271 1,271 1,251 1,259 46,000
2021/10/12 1,297 1,297 1,268 1,272 32,300
2021/10/11 1,300 1,308 1,285 1,299 44,700
2021/10/08 1,276 1,301 1,275 1,296 41,200
2021/10/07 1,259 1,294 1,259 1,275 68,800
2021/10/06 1,299 1,299 1,255 1,256 60,500
2021/10/05 1,276 1,299 1,270 1,292 57,400
2021/10/04 1,291 1,298 1,282 1,293 37,900
2021/10/01 1,300 1,301 1,275 1,290 63,800
2021/09/30 1,303 1,314 1,294 1,301 38,300
2021/09/29 1,305 1,314 1,293 1,303 75,900
2021/09/28 1,318 1,322 1,308 1,311 37,700
2021/09/27 1,325 1,329 1,316 1,316 42,400
2021/09/24 1,322 1,326 1,307 1,318 41,200
2021/09/22 1,317 1,328 1,302 1,304 38,800
2021/09/21 1,313 1,332 1,310 1,323 49,800
2021/09/17 1,352 1,352 1,333 1,346 50,000
2021/09/16 1,345 1,356 1,323 1,343 52,500
2021/09/15 1,360 1,362 1,326 1,341 55,900
2021/09/14 1,390 1,390 1,354 1,365 101,000
2021/09/13 1,342 1,370 1,342 1,369 82,500
2021/09/10 1,297 1,330 1,296 1,329 106,800
2021/09/09 1,297 1,298 1,285 1,294 39,400
2021/09/08 1,273 1,295 1,270 1,293 78,500
2021/09/07 1,275 1,282 1,270 1,273 46,600
2021/09/06 1,287 1,287 1,270 1,275 42,400
2021/09/03 1,280 1,283 1,267 1,277 34,700
2021/09/02 1,292 1,298 1,280 1,280 31,100
2021/09/01 1,272 1,287 1,267 1,286 51,200
2021/08/31 1,271 1,288 1,261 1,276 53,200
2021/08/30 1,300 1,305 1,276 1,276 64,800
2021/08/27 1,288 1,312 1,285 1,287 74,300
2021/08/26 1,257 1,288 1,248 1,288 67,000
2021/08/25 1,240 1,254 1,240 1,248 40,200
2021/08/24 1,242 1,262 1,242 1,253 32,700
2021/08/23 1,245 1,252 1,240 1,242 42,600
2021/08/20 1,234 1,247 1,222 1,228 44,300
2021/08/19 1,238 1,238 1,223 1,231 36,700
2021/08/18 1,230 1,246 1,222 1,238 49,800
2021/08/17 1,266 1,267 1,230 1,231 64,800
2021/08/16 1,275 1,286 1,244 1,250 101,400
2021/08/13 1,255 1,314 1,255 1,291 153,300
2021/08/12 1,236 1,249 1,227 1,247 78,100
2021/08/11 1,255 1,260 1,231 1,235 71,400
2021/08/10 1,235 1,259 1,235 1,255 62,500
2021/08/06 1,255 1,264 1,234 1,238 97,800
2021/08/05 1,257 1,275 1,250 1,254 89,500
2021/08/04 1,274 1,276 1,254 1,256 59,300
2021/08/03 1,290 1,295 1,271 1,274 54,200
2021/08/02 1,270 1,294 1,255 1,293 97,900
2021/07/30 1,290 1,304 1,268 1,270 100,100
2021/07/29 1,302 1,308 1,295 1,306 70,900
2021/07/28 1,308 1,313 1,292 1,305 60,500
2021/07/27 1,311 1,318 1,310 1,313 29,500
2021/07/26 1,350 1,350 1,309 1,314 53,000
2021/07/21 1,323 1,339 1,314 1,321 40,400
2021/07/20 1,330 1,332 1,313 1,313 62,300
2021/07/19 1,357 1,368 1,331 1,348 57,700
2021/07/16 1,380 1,395 1,364 1,386 62,000
2021/07/15 1,429 1,432 1,395 1,395 127,000
2021/07/14 1,367 1,408 1,361 1,399 173,500
2021/07/13 1,333 1,366 1,332 1,357 131,100
2021/07/12 1,322 1,345 1,318 1,331 95,300
2021/07/09 1,300 1,315 1,288 1,308 126,800
2021/07/08 1,306 1,326 1,305 1,305 96,500
2021/07/07 1,332 1,336 1,314 1,319 100,500
2021/07/06 1,356 1,358 1,341 1,345 82,800
2021/07/05 1,375 1,376 1,353 1,355 95,500
2021/07/02 1,361 1,387 1,356 1,381 101,400
2021/07/01 1,385 1,385 1,356 1,361 133,700
2021/06/30 1,413 1,413 1,381 1,381 87,900
2021/06/29 1,411 1,417 1,393 1,404 72,600
2021/06/28 1,420 1,423 1,402 1,418 65,200
2021/06/25 1,387 1,429 1,383 1,420 158,400
2021/06/24 1,400 1,400 1,380 1,382 89,800
2021/06/23 1,411 1,419 1,394 1,407 86,100
2021/06/22 1,419 1,437 1,409 1,411 108,100
2021/06/21 1,413 1,419 1,374 1,397 255,100
2021/06/18 1,470 1,471 1,431 1,435 193,100
2021/06/17 1,480 1,493 1,475 1,484 82,000
2021/06/16 1,479 1,508 1,475 1,489 142,500
2021/06/15 1,458 1,494 1,444 1,482 153,500
2021/06/14 1,489 1,492 1,442 1,472 253,500
2021/06/11 1,520 1,520 1,488 1,489 190,500
2021/06/10 1,500 1,513 1,485 1,487 155,300
2021/06/09 1,501 1,518 1,493 1,498 148,600
2021/06/08 1,509 1,510 1,490 1,500 174,900
2021/06/07 1,551 1,551 1,493 1,509 351,200
2021/06/04 1,598 1,598 1,542 1,560 252,300
2021/06/03 1,600 1,612 1,586 1,598 212,200
2021/06/02 1,610 1,615 1,581 1,609 201,700
2021/06/01 1,626 1,636 1,590 1,602 186,900
2021/05/31 1,652 1,668 1,623 1,628 216,600
2021/05/28 1,628 1,661 1,595 1,627 1,623,900
2021/05/27 1,592 1,627 1,571 1,604 302,800
2021/05/26 1,605 1,618 1,566 1,602 425,400
2021/05/25 1,668 1,669 1,605 1,618 401,900
2021/05/24 1,714 1,719 1,646 1,670 319,200
2021/05/21 1,735 1,761 1,704 1,715 344,200
2021/05/20 1,688 1,733 1,675 1,719 403,300
2021/05/19 1,650 1,689 1,631 1,687 231,100
2021/05/18 1,680 1,690 1,660 1,665 227,200
2021/05/17 1,665 1,674 1,622 1,661 239,900
2021/05/14 1,515 1,680 1,513 1,673 867,000
2021/05/13 1,573 1,638 1,560 1,635 354,800
2021/05/12 1,634 1,634 1,597 1,613 209,200
2021/05/11 1,603 1,652 1,580 1,641 377,300
2021/05/10 1,675 1,675 1,600 1,631 337,300
2021/05/07 1,678 1,678 1,636 1,656 230,600
2021/05/06 1,700 1,708 1,660 1,678 377,700
2021/04/30 1,605 1,682 1,597 1,675 711,100
2021/04/28 1,690 1,690 1,611 1,625 829,300
2021/04/27 1,780 1,781 1,702 1,711 717,500
2021/04/26 1,800 1,870 1,770 1,790 2,176,400
2021/04/23 1,751 1,778 1,708 1,749 1,378,600
2021/04/22 1,920 1,924 1,747 1,798 3,054,000
2021/04/21 1,952 1,989 1,808 1,835 5,209,800
2021/04/20 2,079 2,145 1,940 2,040 15,914,200
2021/04/19 1,920 2,164 1,891 2,150 20,527,800
2021/04/16 1,628 1,797 1,625 1,781 10,369,600
2021/04/15 1,401 1,619 1,385 1,567 10,473,400
2021/04/14 1,358 1,385 1,324 1,378 3,455,400
2021/04/13 1,271 1,398 1,244 1,317 14,281,800

このページの先頭へ