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
2022/12/30 948 954 943 951 30,000
2022/12/29 935 943 927 942 40,500
2022/12/28 940 942 934 941 55,800
2022/12/27 940 946 938 944 43,100
2022/12/26 948 948 936 940 41,000
2022/12/23 946 952 937 941 47,100
2022/12/22 949 953 945 950 43,800
2022/12/21 946 954 942 949 55,000
2022/12/20 959 968 943 950 86,700
2022/12/19 956 961 954 959 36,200
2022/12/16 960 960 951 957 52,700
2022/12/15 963 965 959 961 44,800
2022/12/14 949 964 947 964 62,700
2022/12/13 947 953 947 949 32,300
2022/12/12 957 957 947 947 18,900
2022/12/09 957 964 951 957 60,700
2022/12/08 951 952 941 951 50,200
2022/12/07 933 950 931 947 35,000
2022/12/06 940 940 934 935 24,400
2022/12/05 935 941 934 941 21,600
2022/12/02 945 945 933 937 29,900
2022/12/01 943 947 938 947 35,500
2022/11/30 947 952 943 943 25,800
2022/11/29 940 949 936 944 29,200
2022/11/28 960 960 945 949 25,500
2022/11/25 958 965 958 959 49,600
2022/11/24 947 958 947 955 59,400
2022/11/22 935 941 934 941 50,600
2022/11/21 942 946 925 935 36,300
2022/11/18 927 943 925 940 55,900
2022/11/17 914 925 909 920 36,100
2022/11/16 951 951 913 913 64,100
2022/11/15 911 959 906 952 232,100
2022/11/14 917 920 911 913 44,900
2022/11/11 914 926 912 918 102,700
2022/11/10 914 914 905 905 42,700
2022/11/09 902 915 902 914 58,800
2022/11/08 894 904 894 900 56,600
2022/11/07 897 898 891 893 55,500
2022/11/04 898 907 896 898 46,700
2022/11/02 895 908 895 901 72,700
2022/11/01 894 904 892 896 46,400
2022/10/31 883 898 883 893 49,000
2022/10/28 879 885 872 881 226,200
2022/10/27 885 886 877 880 55,300
2022/10/26 888 893 883 883 40,700
2022/10/25 890 892 881 881 70,400
2022/10/24 893 895 881 890 64,600
2022/10/21 901 902 891 891 65,900
2022/10/20 899 911 898 901 58,200
2022/10/19 890 900 889 900 52,900
2022/10/18 888 896 884 890 60,200
2022/10/17 874 889 874 880 61,700
2022/10/14 865 880 861 876 79,800
2022/10/13 880 880 861 861 139,300
2022/10/12 878 886 872 884 84,800
2022/10/11 895 895 876 878 163,100
2022/10/07 900 908 899 902 64,000
2022/10/06 905 919 905 907 64,600
2022/10/05 895 912 893 905 104,600
2022/10/04 883 894 881 889 123,200
2022/10/03 905 905 876 881 212,700
2022/09/30 927 940 910 912 127,900
2022/09/29 951 954 925 934 181,900
2022/09/28 980 982 964 970 333,900
2022/09/27 974 991 971 990 132,900
2022/09/26 963 975 961 975 101,900
2022/09/22 973 973 959 963 157,300
2022/09/21 975 978 969 973 83,300
2022/09/20 986 986 972 981 102,700
2022/09/16 992 992 977 978 188,200
2022/09/15 988 995 985 991 47,600
2022/09/14 985 990 977 981 94,800
2022/09/13 987 992 982 992 66,200
2022/09/12 987 989 980 988 50,400
2022/09/09 975 985 970 977 101,600
2022/09/08 970 990 970 990 58,000
2022/09/07 980 980 957 968 109,500
2022/09/06 980 991 978 983 54,400
2022/09/05 980 981 973 980 48,700
2022/09/02 981 981 965 980 103,800
2022/09/01 991 992 982 982 74,300
2022/08/31 1,004 1,004 987 990 90,000
2022/08/30 998 1,014 995 1,005 63,500
2022/08/29 998 998 991 997 46,600
2022/08/26 993 1,005 990 1,005 88,800
2022/08/25 989 993 985 990 35,000
2022/08/24 990 991 984 989 41,700
2022/08/23 995 997 983 984 76,500
2022/08/22 985 1,005 983 997 102,300
2022/08/19 987 987 973 986 166,200
2022/08/18 982 995 980 988 87,800
2022/08/17 967 985 966 982 108,600
2022/08/16 955 979 950 967 171,800
2022/08/15 968 969 933 945 308,100
2022/08/12 975 987 974 982 79,400
2022/08/10 982 982 968 975 69,900
2022/08/09 1,000 1,000 981 982 54,700
2022/08/08 1,000 1,000 993 995 31,100
2022/08/05 987 1,003 987 1,002 47,200
2022/08/04 994 995 985 985 64,500
2022/08/03 996 997 991 994 45,900
2022/08/02 1,015 1,016 995 996 62,500
2022/08/01 1,010 1,020 1,004 1,020 42,600
2022/07/29 1,010 1,015 1,006 1,008 39,800
2022/07/28 997 1,022 997 1,016 90,900
2022/07/27 1,012 1,014 996 997 42,900
2022/07/26 1,008 1,012 1,002 1,012 42,500
2022/07/25 1,003 1,006 994 998 31,900
2022/07/22 1,001 1,006 994 1,003 47,400
2022/07/21 993 1,006 993 1,005 49,100
2022/07/20 990 994 986 992 37,000
2022/07/19 990 995 982 985 49,800
2022/07/15 1,000 1,004 989 1,000 34,600
2022/07/14 992 1,002 989 1,000 39,100
2022/07/13 990 995 983 992 30,400
2022/07/12 997 997 981 985 36,100
2022/07/11 993 1,003 992 1,003 45,500
2022/07/08 990 999 985 987 49,000
2022/07/07 985 996 983 995 27,100
2022/07/06 976 988 975 987 32,800
2022/07/05 980 985 974 979 46,600
2022/07/04 985 989 981 988 31,000
2022/07/01 995 995 974 980 51,100
2022/06/30 986 998 981 984 53,300
2022/06/29 980 992 974 980 89,000
2022/06/28 966 980 962 980 39,600
2022/06/27 971 973 962 968 34,500
2022/06/24 958 968 956 968 53,400
2022/06/23 926 949 926 949 49,700
2022/06/22 920 926 908 925 39,500
2022/06/21 900 914 899 908 66,200
2022/06/20 901 905 891 899 53,400
2022/06/17 908 908 892 898 134,800
2022/06/16 934 934 912 912 101,800
2022/06/15 941 945 930 930 84,400
2022/06/14 952 952 944 946 67,600
2022/06/13 955 962 952 958 58,100
2022/06/10 972 972 955 958 144,200
2022/06/09 987 990 975 975 100,800
2022/06/08 978 997 978 994 80,000
2022/06/07 990 994 973 976 84,000
2022/06/06 990 992 981 986 67,200
2022/06/03 984 995 982 995 57,900
2022/06/02 970 985 970 979 72,300
2022/06/01 977 979 963 970 138,900
2022/05/31 993 995 976 982 123,300
2022/05/30 1,005 1,014 993 993 98,900
2022/05/27 1,003 1,003 993 1,001 37,500
2022/05/26 998 1,006 995 997 38,900
2022/05/25 995 999 990 990 45,300
2022/05/24 1,023 1,023 995 995 60,700
2022/05/23 1,002 1,029 1,002 1,018 60,200
2022/05/20 1,007 1,007 998 1,000 78,900
2022/05/19 1,005 1,016 999 1,015 41,900
2022/05/18 1,018 1,025 1,005 1,010 50,600
2022/05/17 1,030 1,035 1,003 1,008 90,100
2022/05/16 1,052 1,052 1,021 1,039 69,000
2022/05/13 1,035 1,049 1,029 1,046 64,800
2022/05/12 1,029 1,034 1,013 1,027 57,700
2022/05/11 1,009 1,032 1,009 1,029 78,400
2022/05/10 1,010 1,039 1,006 1,039 39,400
2022/05/09 1,021 1,033 1,014 1,022 47,700
2022/05/06 1,011 1,041 1,006 1,037 68,300
2022/05/02 1,001 1,020 995 1,011 72,000
2022/04/28 988 1,007 978 1,004 229,200
2022/04/27 1,003 1,051 985 1,031 689,700
2022/04/26 1,035 1,037 1,011 1,020 167,100
2022/04/25 1,037 1,056 1,030 1,043 76,800
2022/04/22 1,091 1,091 1,035 1,042 122,500
2022/04/21 1,119 1,125 1,074 1,091 123,600
2022/04/20 1,127 1,130 1,103 1,122 49,400
2022/04/19 1,086 1,132 1,084 1,123 77,900
2022/04/18 1,065 1,102 1,057 1,098 71,400
2022/04/15 1,074 1,078 1,062 1,066 48,600
2022/04/14 1,072 1,083 1,048 1,074 98,900
2022/04/13 1,096 1,097 1,066 1,077 87,400
2022/04/12 1,103 1,112 1,093 1,104 64,200
2022/04/11 1,133 1,133 1,098 1,112 79,800
2022/04/08 1,147 1,166 1,109 1,133 150,700
2022/04/07 1,139 1,139 1,099 1,109 85,400
2022/04/06 1,156 1,160 1,136 1,140 78,900
2022/04/05 1,171 1,208 1,149 1,159 142,900
2022/04/04 1,145 1,176 1,138 1,165 79,700
2022/04/01 1,135 1,150 1,115 1,145 50,400
2022/03/31 1,131 1,154 1,116 1,135 79,300
2022/03/30 1,100 1,126 1,093 1,126 69,800
2022/03/29 1,127 1,127 1,094 1,106 54,000
2022/03/28 1,116 1,130 1,093 1,127 62,000
2022/03/25 1,120 1,120 1,094 1,116 51,900
2022/03/24 1,110 1,113 1,087 1,113 46,600
2022/03/23 1,096 1,120 1,087 1,110 55,100
2022/03/22 1,111 1,112 1,086 1,090 45,800
2022/03/18 1,061 1,119 1,061 1,110 117,200
2022/03/17 1,074 1,083 1,057 1,072 55,800
2022/03/16 1,055 1,077 1,051 1,073 55,900
2022/03/15 1,026 1,053 1,026 1,045 59,600
2022/03/14 1,064 1,069 1,017 1,026 88,000
2022/03/11 1,043 1,080 1,043 1,064 79,500
2022/03/10 1,035 1,081 1,035 1,073 61,600
2022/03/09 1,065 1,069 1,026 1,029 135,800
2022/03/08 1,101 1,139 1,084 1,093 111,400
2022/03/07 1,105 1,128 1,105 1,127 70,100
2022/03/04 1,130 1,150 1,103 1,140 65,000
2022/03/03 1,152 1,162 1,128 1,136 53,700
2022/03/02 1,150 1,150 1,100 1,138 112,200
2022/03/01 1,177 1,178 1,154 1,160 66,200
2022/02/28 1,175 1,198 1,170 1,177 66,600
2022/02/25 1,192 1,208 1,175 1,196 91,000
2022/02/24 1,185 1,205 1,155 1,180 115,300
2022/02/22 1,155 1,199 1,154 1,195 97,400
2022/02/21 1,200 1,215 1,156 1,192 185,500
2022/02/18 1,181 1,231 1,161 1,203 332,300
2022/02/17 1,130 1,206 1,120 1,195 398,900
2022/02/16 1,063 1,125 1,059 1,122 193,900
2022/02/15 1,050 1,065 1,030 1,054 270,200
2022/02/14 984 984 970 982 31,700
2022/02/10 980 984 971 984 29,000
2022/02/09 969 982 963 977 36,900
2022/02/08 957 966 957 965 27,800
2022/02/07 948 957 945 952 34,300
2022/02/04 959 962 941 945 44,100
2022/02/03 945 954 936 954 45,000
2022/02/02 917 933 909 933 36,000
2022/02/01 910 914 900 906 29,300
2022/01/31 906 915 902 913 34,800
2022/01/28 896 910 890 908 53,400
2022/01/27 923 923 888 895 75,700
2022/01/26 929 929 911 921 22,900
2022/01/25 932 934 903 910 41,700
2022/01/24 922 942 922 940 35,800
2022/01/21 901 922 901 922 46,400
2022/01/20 905 919 902 918 34,900
2022/01/19 928 933 902 905 60,800
2022/01/18 933 949 931 933 31,900
2022/01/17 947 950 926 939 47,100
2022/01/14 958 960 939 950 53,500
2022/01/13 989 989 964 965 60,400
2022/01/12 976 989 973 989 49,200
2022/01/11 966 973 958 972 40,700
2022/01/07 965 972 951 965 38,800
2022/01/06 980 983 957 967 59,400
2022/01/05 996 998 983 994 42,900
2022/01/04 968 993 965 989 43,900

このページの先頭へ