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
2023/12/29 1,214 1,225 1,210 1,218 46,500
2023/12/28 1,223 1,223 1,208 1,216 45,100
2023/12/27 1,221 1,235 1,207 1,223 96,200
2023/12/26 1,182 1,223 1,182 1,220 177,100
2023/12/25 1,180 1,187 1,173 1,179 45,100
2023/12/22 1,185 1,200 1,175 1,179 60,500
2023/12/21 1,176 1,189 1,172 1,178 40,800
2023/12/20 1,175 1,190 1,173 1,180 40,900
2023/12/19 1,173 1,184 1,170 1,175 39,800
2023/12/18 1,152 1,185 1,152 1,181 89,600
2023/12/15 1,143 1,179 1,143 1,167 86,500
2023/12/14 1,149 1,149 1,130 1,143 47,700
2023/12/13 1,151 1,158 1,148 1,150 34,100
2023/12/12 1,145 1,157 1,139 1,157 50,600
2023/12/11 1,137 1,141 1,126 1,139 26,000
2023/12/08 1,152 1,152 1,130 1,132 61,000
2023/12/07 1,144 1,150 1,143 1,147 32,000
2023/12/06 1,138 1,156 1,138 1,154 38,900
2023/12/05 1,147 1,147 1,138 1,138 37,000
2023/12/04 1,154 1,155 1,141 1,143 29,200
2023/12/01 1,165 1,166 1,157 1,160 32,500
2023/11/30 1,155 1,159 1,137 1,152 34,700
2023/11/29 1,188 1,188 1,150 1,150 48,700
2023/11/28 1,157 1,194 1,157 1,187 99,900
2023/11/27 1,167 1,179 1,157 1,157 31,600
2023/11/24 1,178 1,178 1,166 1,172 26,000
2023/11/22 1,157 1,176 1,157 1,168 30,000
2023/11/21 1,166 1,166 1,153 1,164 28,900
2023/11/20 1,158 1,185 1,157 1,157 59,800
2023/11/17 1,123 1,158 1,119 1,158 54,400
2023/11/16 1,118 1,132 1,118 1,119 53,300
2023/11/15 1,160 1,169 1,114 1,118 113,800
2023/11/14 1,186 1,186 1,157 1,159 50,400
2023/11/13 1,180 1,184 1,172 1,180 18,800
2023/11/10 1,153 1,175 1,153 1,175 23,200
2023/11/09 1,155 1,160 1,141 1,160 28,000
2023/11/08 1,168 1,170 1,148 1,157 26,200
2023/11/07 1,166 1,186 1,165 1,170 34,900
2023/11/06 1,190 1,192 1,166 1,167 47,000
2023/11/02 1,182 1,192 1,178 1,188 90,500
2023/11/01 1,177 1,186 1,171 1,181 86,200
2023/10/31 1,141 1,169 1,130 1,169 51,700
2023/10/30 1,152 1,153 1,132 1,142 164,100
2023/10/27 1,140 1,163 1,138 1,159 69,600
2023/10/26 1,137 1,153 1,131 1,131 64,500
2023/10/25 1,120 1,138 1,120 1,131 45,700
2023/10/24 1,106 1,115 1,098 1,114 51,200
2023/10/23 1,107 1,118 1,106 1,110 34,000
2023/10/20 1,136 1,136 1,110 1,111 43,400
2023/10/19 1,116 1,136 1,114 1,122 44,900
2023/10/18 1,164 1,164 1,114 1,117 62,200
2023/10/17 1,143 1,172 1,143 1,164 85,000
2023/10/16 1,139 1,149 1,128 1,137 47,300
2023/10/13 1,142 1,143 1,127 1,134 45,100
2023/10/12 1,150 1,155 1,141 1,147 45,100
2023/10/11 1,149 1,157 1,143 1,152 69,300
2023/10/10 1,136 1,147 1,133 1,145 70,200
2023/10/06 1,124 1,132 1,119 1,130 57,900
2023/10/05 1,098 1,128 1,098 1,127 90,900
2023/10/04 1,088 1,107 1,075 1,095 108,900
2023/10/03 1,111 1,118 1,093 1,100 122,100
2023/10/02 1,130 1,142 1,123 1,124 100,800
2023/09/29 1,121 1,128 1,107 1,128 154,600
2023/09/28 1,160 1,161 1,123 1,142 348,100
2023/09/27 1,202 1,202 1,178 1,187 436,800
2023/09/26 1,209 1,214 1,196 1,206 99,100
2023/09/25 1,196 1,207 1,191 1,206 81,400
2023/09/22 1,195 1,202 1,183 1,196 74,900
2023/09/21 1,214 1,220 1,194 1,194 96,600
2023/09/20 1,211 1,222 1,201 1,214 100,600
2023/09/19 1,180 1,218 1,180 1,218 194,600
2023/09/15 1,170 1,178 1,162 1,174 137,300
2023/09/14 1,158 1,165 1,155 1,165 86,700
2023/09/13 1,144 1,154 1,137 1,153 91,400
2023/09/12 1,117 1,140 1,117 1,137 68,800
2023/09/11 1,112 1,121 1,108 1,117 81,800
2023/09/08 1,130 1,135 1,117 1,118 172,300
2023/09/07 1,130 1,144 1,129 1,130 163,400
2023/09/06 1,144 1,145 1,127 1,138 199,000
2023/09/05 1,142 1,151 1,138 1,151 103,000
2023/09/04 1,143 1,144 1,132 1,143 114,100
2023/09/01 1,140 1,142 1,124 1,141 164,100
2023/08/31 1,137 1,154 1,137 1,143 154,800
2023/08/30 1,112 1,135 1,101 1,135 162,000
2023/08/29 1,122 1,129 1,113 1,115 58,700
2023/08/28 1,120 1,124 1,106 1,118 98,300
2023/08/25 1,116 1,134 1,111 1,121 93,400
2023/08/24 1,099 1,118 1,094 1,115 85,500
2023/08/23 1,095 1,098 1,092 1,098 34,800
2023/08/22 1,095 1,098 1,088 1,096 31,100
2023/08/21 1,075 1,094 1,075 1,090 38,300
2023/08/18 1,057 1,073 1,055 1,071 47,300
2023/08/17 1,070 1,070 1,055 1,059 42,100
2023/08/16 1,070 1,099 1,067 1,071 91,700
2023/08/15 1,060 1,075 1,031 1,071 178,800
2023/08/14 1,115 1,128 1,113 1,118 136,200
2023/08/10 1,100 1,112 1,091 1,112 54,600
2023/08/09 1,083 1,111 1,079 1,110 86,300
2023/08/08 1,070 1,085 1,066 1,085 30,000
2023/08/07 1,062 1,068 1,057 1,067 31,300
2023/08/04 1,062 1,064 1,060 1,064 21,100
2023/08/03 1,062 1,064 1,056 1,062 50,800
2023/08/02 1,078 1,079 1,065 1,066 48,900
2023/08/01 1,080 1,084 1,078 1,081 27,100
2023/07/31 1,084 1,092 1,078 1,081 61,400
2023/07/28 1,072 1,082 1,066 1,071 62,000
2023/07/27 1,078 1,078 1,069 1,074 34,100
2023/07/26 1,076 1,080 1,067 1,079 44,100
2023/07/25 1,071 1,078 1,070 1,070 36,600
2023/07/24 1,070 1,076 1,066 1,071 34,800
2023/07/21 1,055 1,059 1,052 1,057 43,200
2023/07/20 1,040 1,060 1,040 1,055 58,900
2023/07/19 1,030 1,039 1,030 1,039 36,500
2023/07/18 1,027 1,029 1,024 1,029 30,400
2023/07/14 1,038 1,042 1,028 1,028 33,500
2023/07/13 1,031 1,039 1,031 1,037 32,000
2023/07/12 1,030 1,031 1,025 1,027 19,000
2023/07/11 1,025 1,032 1,025 1,026 30,700
2023/07/10 1,032 1,041 1,028 1,031 39,500
2023/07/07 1,022 1,036 1,019 1,032 30,600
2023/07/06 1,022 1,029 1,020 1,023 26,300
2023/07/05 1,024 1,030 1,023 1,025 24,800
2023/07/04 1,038 1,045 1,024 1,027 68,800
2023/07/03 1,039 1,054 1,039 1,048 60,900
2023/06/30 1,031 1,037 1,026 1,034 55,300
2023/06/29 1,019 1,032 1,019 1,028 53,000
2023/06/28 1,006 1,015 1,005 1,015 49,000
2023/06/27 1,007 1,007 1,000 1,004 20,000
2023/06/26 1,006 1,011 1,002 1,004 28,400
2023/06/23 1,002 1,009 1,001 1,006 47,400
2023/06/22 1,000 1,004 996 1,003 30,200
2023/06/21 1,006 1,010 996 1,000 44,900
2023/06/20 988 1,006 988 1,006 60,600
2023/06/19 986 988 983 986 46,100
2023/06/16 976 987 971 986 92,800
2023/06/15 981 981 966 966 99,800
2023/06/14 983 983 974 981 52,300
2023/06/13 992 992 977 979 92,200
2023/06/12 992 992 983 987 43,400
2023/06/09 988 989 980 986 89,900
2023/06/08 997 997 988 989 72,900
2023/06/07 1,005 1,010 997 997 61,600
2023/06/06 1,012 1,012 1,004 1,005 28,300
2023/06/05 1,025 1,028 1,011 1,012 31,900
2023/06/02 1,004 1,013 1,000 1,012 36,400
2023/06/01 996 1,007 994 999 39,100
2023/05/31 995 997 985 993 69,100
2023/05/30 995 1,005 991 1,003 46,500
2023/05/29 1,006 1,009 995 995 36,000
2023/05/26 1,011 1,011 997 997 50,200
2023/05/25 997 1,013 996 1,011 51,200
2023/05/24 999 1,002 994 996 47,400
2023/05/23 1,006 1,011 997 1,001 51,200
2023/05/22 1,010 1,011 998 1,006 38,300
2023/05/19 1,020 1,020 998 1,000 89,800
2023/05/18 1,024 1,024 1,011 1,017 52,900
2023/05/17 1,035 1,035 1,014 1,014 48,900
2023/05/16 1,045 1,045 1,018 1,035 93,200
2023/05/15 1,085 1,085 1,043 1,051 113,500
2023/05/12 1,100 1,106 1,097 1,102 44,000
2023/05/11 1,110 1,115 1,101 1,103 30,400
2023/05/10 1,113 1,124 1,106 1,108 62,000
2023/05/09 1,086 1,115 1,086 1,115 82,800
2023/05/08 1,075 1,087 1,075 1,086 51,800
2023/05/02 1,056 1,073 1,052 1,073 71,400
2023/05/01 1,058 1,069 1,054 1,058 57,000
2023/04/28 1,046 1,052 1,042 1,052 56,500
2023/04/27 1,035 1,038 1,030 1,037 27,900
2023/04/26 1,053 1,053 1,032 1,033 41,700
2023/04/25 1,050 1,056 1,049 1,053 31,100
2023/04/24 1,053 1,054 1,048 1,049 20,800
2023/04/21 1,053 1,064 1,051 1,053 23,000
2023/04/20 1,055 1,070 1,050 1,059 79,000
2023/04/19 1,030 1,060 1,027 1,051 89,400
2023/04/18 1,018 1,034 1,016 1,032 39,300
2023/04/17 1,033 1,033 1,017 1,018 22,900
2023/04/14 1,023 1,034 1,020 1,033 38,100
2023/04/13 1,025 1,026 1,018 1,018 22,400
2023/04/12 1,025 1,031 1,022 1,025 32,300
2023/04/11 1,012 1,036 1,012 1,029 62,800
2023/04/10 1,020 1,020 1,001 1,007 42,300
2023/04/07 1,003 1,025 1,002 1,020 54,700
2023/04/06 995 1,007 993 1,003 36,700
2023/04/05 1,023 1,023 998 1,000 41,600
2023/04/04 1,024 1,036 1,016 1,024 88,200
2023/04/03 1,005 1,029 1,000 1,029 102,400
2023/03/31 990 999 985 999 53,800
2023/03/30 976 1,020 972 993 199,100
2023/03/29 974 988 970 978 102,100
2023/03/28 967 974 964 970 55,200
2023/03/27 953 964 953 964 38,300
2023/03/24 943 952 940 952 25,600
2023/03/23 934 942 931 942 23,400
2023/03/22 937 939 934 937 23,000
2023/03/20 940 940 929 933 30,100
2023/03/17 943 944 939 940 22,400
2023/03/16 949 950 938 939 44,700
2023/03/15 946 956 946 956 24,600
2023/03/14 943 948 933 944 57,100
2023/03/13 954 954 945 950 37,200
2023/03/10 960 963 957 957 38,900
2023/03/09 960 968 959 966 33,700
2023/03/08 957 961 954 959 27,700
2023/03/07 964 964 957 957 34,100
2023/03/06 972 972 963 964 25,300
2023/03/03 970 974 967 971 36,500
2023/03/02 961 972 961 970 37,100
2023/03/01 964 969 959 961 32,700
2023/02/28 967 969 963 963 27,600
2023/02/27 964 969 963 967 27,300
2023/02/24 961 969 960 969 40,700
2023/02/22 964 964 952 957 37,400
2023/02/21 966 974 965 966 50,200
2023/02/20 960 974 959 961 62,800
2023/02/17 951 958 950 955 21,000
2023/02/16 959 959 949 953 37,400
2023/02/15 945 959 937 959 70,100
2023/02/14 961 964 955 958 32,800
2023/02/13 961 961 945 955 30,600
2023/02/10 955 965 952 959 40,200
2023/02/09 952 958 950 957 35,500
2023/02/08 952 956 948 951 28,100
2023/02/07 947 955 947 951 25,700
2023/02/06 946 955 946 952 26,700
2023/02/03 949 952 943 943 25,400
2023/02/02 954 956 946 949 36,400
2023/02/01 954 958 948 953 31,100
2023/01/31 954 955 947 952 35,400
2023/01/30 955 957 947 947 55,500
2023/01/27 950 955 950 954 19,800
2023/01/26 953 956 949 954 35,200
2023/01/25 947 955 943 952 47,800
2023/01/24 943 946 939 946 27,400
2023/01/23 942 944 937 940 26,800
2023/01/20 937 942 936 941 12,600
2023/01/19 939 942 936 937 18,600
2023/01/18 937 941 933 939 18,700
2023/01/17 933 940 933 937 17,300
2023/01/16 935 941 934 937 22,800
2023/01/13 937 942 936 938 27,100
2023/01/12 932 938 932 937 25,100
2023/01/11 930 940 930 939 21,800
2023/01/10 932 938 928 930 23,900
2023/01/06 925 933 924 932 25,500
2023/01/05 933 933 926 930 18,700
2023/01/04 952 953 929 929 53,400

このページの先頭へ