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
2026/06/19 1,056 1,065 1,052 1,065 33,800
2026/06/18 1,049 1,059 1,046 1,056 24,700
2026/06/17 1,050 1,057 1,050 1,050 24,600
2026/06/16 1,044 1,050 1,039 1,044 13,400
2026/06/15 1,045 1,053 1,045 1,045 17,100
2026/06/12 1,045 1,054 1,040 1,044 35,700
2026/06/11 1,048 1,051 1,043 1,050 21,700
2026/06/10 1,044 1,051 1,040 1,048 27,300
2026/06/09 1,042 1,046 1,035 1,044 30,100
2026/06/08 1,038 1,048 1,033 1,035 33,800
2026/06/05 1,028 1,041 1,027 1,030 21,500
2026/06/04 1,023 1,029 1,022 1,022 15,700
2026/06/03 1,017 1,028 1,013 1,028 29,300
2026/06/02 1,027 1,027 1,018 1,018 45,600
2026/06/01 1,032 1,034 1,026 1,027 33,200
2026/05/29 1,043 1,049 1,036 1,036 17,400
2026/05/28 1,036 1,047 1,033 1,044 26,200
2026/05/27 1,035 1,038 1,031 1,036 17,900
2026/05/26 1,036 1,039 1,032 1,035 15,700
2026/05/25 1,037 1,043 1,033 1,038 23,000
2026/05/22 1,046 1,046 1,038 1,040 17,300
2026/05/21 1,048 1,048 1,040 1,040 16,800
2026/05/20 1,044 1,050 1,037 1,043 22,100
2026/05/19 1,043 1,048 1,038 1,042 20,800
2026/05/18 1,048 1,059 1,033 1,035 48,000
2026/05/15 1,030 1,042 1,028 1,040 23,800
2026/05/14 1,030 1,033 1,027 1,030 12,400
2026/05/13 1,033 1,037 1,030 1,030 13,900
2026/05/12 1,025 1,033 1,023 1,031 12,200
2026/05/11 1,025 1,029 1,024 1,025 21,500
2026/05/08 1,032 1,034 1,021 1,024 36,900
2026/05/07 1,034 1,039 1,030 1,032 14,700
2026/05/01 1,041 1,041 1,027 1,031 19,700
2026/04/30 1,025 1,032 1,025 1,032 26,800
2026/04/28 1,025 1,028 1,025 1,028 27,900
2026/04/27 1,030 1,033 1,026 1,026 36,200
2026/04/24 1,044 1,044 1,030 1,030 18,000
2026/04/23 1,040 1,041 1,033 1,034 37,400
2026/04/22 1,051 1,052 1,040 1,040 29,300
2026/04/21 1,065 1,065 1,052 1,052 21,400
2026/04/20 1,065 1,066 1,059 1,061 18,000
2026/04/17 1,061 1,064 1,058 1,062 16,700
2026/04/16 1,058 1,062 1,055 1,058 15,700
2026/04/15 1,051 1,058 1,051 1,058 16,700
2026/04/14 1,057 1,059 1,049 1,051 17,500
2026/04/13 1,058 1,064 1,056 1,059 18,100
2026/04/10 1,064 1,064 1,055 1,057 12,700
2026/04/09 1,065 1,069 1,058 1,058 15,500
2026/04/08 1,070 1,073 1,060 1,064 23,100
2026/04/07 1,065 1,069 1,058 1,065 17,400
2026/04/06 1,056 1,063 1,056 1,062 16,500
2026/04/03 1,050 1,059 1,050 1,056 17,700
2026/03/27 1,050 1,063 1,050 1,063 42,900
2026/03/26 1,055 1,057 1,043 1,050 37,900
2026/03/25 1,046 1,053 1,046 1,050 25,000
2026/03/24 1,030 1,044 1,030 1,044 21,200
2026/03/23 1,038 1,038 1,027 1,027 43,100
2026/03/19 1,045 1,047 1,039 1,039 23,600
2026/03/18 1,038 1,053 1,038 1,053 21,500
2026/03/17 1,035 1,049 1,035 1,038 23,700
2026/03/16 1,033 1,041 1,032 1,036 28,400
2026/03/13 1,034 1,039 1,030 1,032 55,800
2026/03/12 1,050 1,050 1,038 1,039 47,700
2026/03/11 1,065 1,065 1,049 1,050 26,000
2026/03/10 1,051 1,061 1,048 1,052 29,700
2026/03/09 1,042 1,049 1,033 1,045 92,100
2026/03/06 1,059 1,059 1,048 1,053 39,100
2026/03/05 1,063 1,069 1,056 1,060 30,500
2026/03/04 1,056 1,056 1,037 1,043 104,100
2026/03/03 1,078 1,078 1,063 1,063 54,100
2026/03/02 1,085 1,089 1,078 1,078 49,000
2026/02/27 1,085 1,095 1,083 1,090 24,800
2026/02/26 1,086 1,096 1,082 1,082 44,400
2026/02/25 1,095 1,096 1,086 1,086 33,100
2026/02/24 1,085 1,099 1,084 1,095 25,200
2026/02/20 1,090 1,090 1,080 1,085 35,200
2026/02/19 1,095 1,095 1,086 1,091 32,500
2026/02/18 1,099 1,100 1,094 1,094 26,300
2026/02/17 1,100 1,104 1,093 1,096 25,500
2026/02/16 1,097 1,109 1,095 1,100 35,800
2026/02/13 1,110 1,119 1,094 1,097 62,700
2026/02/12 1,122 1,137 1,121 1,133 38,800
2026/02/10 1,121 1,133 1,117 1,122 51,200
2026/02/09 1,120 1,124 1,106 1,121 54,400
2026/02/06 1,110 1,113 1,107 1,113 23,400
2026/02/05 1,105 1,114 1,104 1,110 35,400
2026/02/04 1,096 1,106 1,094 1,101 24,000
2026/02/03 1,099 1,100 1,091 1,094 29,800
2026/02/02 1,105 1,110 1,091 1,091 27,600
2026/01/30 1,086 1,101 1,086 1,099 32,100
2026/01/29 1,085 1,090 1,077 1,086 45,400
2026/01/28 1,091 1,093 1,085 1,086 34,800
2026/01/27 1,091 1,100 1,087 1,096 34,200
2026/01/26 1,096 1,096 1,088 1,091 56,600
2026/01/23 1,102 1,108 1,098 1,102 32,700
2026/01/22 1,110 1,114 1,101 1,101 21,400
2026/01/21 1,109 1,117 1,099 1,108 70,700
2026/01/20 1,103 1,119 1,096 1,113 78,900
2026/01/19 1,111 1,111 1,094 1,096 43,100
2026/01/16 1,092 1,100 1,089 1,099 42,000
2026/01/15 1,085 1,093 1,084 1,090 24,900
2026/01/14 1,082 1,087 1,081 1,083 27,400
2026/01/13 1,091 1,091 1,080 1,083 40,000
2026/01/09 1,080 1,085 1,080 1,085 31,900
2026/01/08 1,085 1,093 1,077 1,081 32,100
2026/01/07 1,087 1,092 1,079 1,085 26,200
2026/01/06 1,079 1,086 1,071 1,086 33,100
2026/01/05 1,079 1,080 1,071 1,078 36,000

このページの先頭へ