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
2026/03/19 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