正栄食品工業(8079)の株価時系列情報
正栄食品工業(8079)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,305 | 4,315 | 4,265 | 4,285 | 354,400 |
| 2024/04/25 | 4,335 | 4,350 | 4,305 | 4,305 | 529,400 |
| 2024/04/24 | 4,380 | 4,385 | 4,350 | 4,370 | 90,000 |
| 2024/04/23 | 4,390 | 4,400 | 4,345 | 4,380 | 68,400 |
| 2024/04/22 | 4,330 | 4,410 | 4,330 | 4,390 | 67,500 |
| 2024/04/19 | 4,345 | 4,355 | 4,275 | 4,295 | 107,700 |
| 2024/04/18 | 4,320 | 4,395 | 4,320 | 4,360 | 57,200 |
| 2024/04/17 | 4,375 | 4,410 | 4,340 | 4,340 | 124,700 |
| 2024/04/16 | 4,490 | 4,500 | 4,395 | 4,395 | 99,800 |
| 2024/04/15 | 4,550 | 4,555 | 4,495 | 4,515 | 116,600 |
| 2024/04/12 | 4,575 | 4,585 | 4,550 | 4,550 | 52,500 |
| 2024/04/11 | 4,585 | 4,585 | 4,555 | 4,570 | 67,200 |
| 2024/04/10 | 4,625 | 4,650 | 4,600 | 4,600 | 62,400 |
| 2024/04/09 | 4,620 | 4,625 | 4,580 | 4,605 | 78,900 |
| 2024/04/08 | 4,620 | 4,630 | 4,585 | 4,630 | 66,700 |
| 2024/04/05 | 4,595 | 4,620 | 4,565 | 4,620 | 83,000 |
| 2024/04/04 | 4,580 | 4,625 | 4,580 | 4,610 | 42,500 |
| 2024/04/03 | 4,625 | 4,635 | 4,570 | 4,570 | 113,300 |
| 2024/04/02 | 4,720 | 4,765 | 4,650 | 4,655 | 94,000 |
| 2024/04/01 | 4,725 | 4,755 | 4,715 | 4,720 | 90,700 |
| 2024/03/29 | 4,700 | 4,735 | 4,685 | 4,705 | 125,100 |
| 2024/03/28 | 4,725 | 4,750 | 4,685 | 4,700 | 186,400 |
| 2024/03/27 | 4,700 | 4,770 | 4,685 | 4,735 | 72,200 |
| 2024/03/26 | 4,680 | 4,685 | 4,625 | 4,680 | 50,800 |
| 2024/03/25 | 4,670 | 4,725 | 4,665 | 4,680 | 59,900 |
| 2024/03/22 | 4,675 | 4,685 | 4,645 | 4,670 | 31,100 |
| 2024/03/21 | 4,745 | 4,775 | 4,665 | 4,665 | 45,300 |
| 2024/03/19 | 4,730 | 4,755 | 4,670 | 4,700 | 28,300 |
| 2024/03/18 | 4,820 | 4,860 | 4,740 | 4,740 | 42,200 |
| 2024/03/15 | 4,995 | 5,060 | 4,785 | 4,790 | 102,100 |
| 2024/03/14 | 4,755 | 4,805 | 4,725 | 4,785 | 44,200 |
| 2024/03/13 | 4,745 | 4,775 | 4,705 | 4,745 | 21,300 |
| 2024/03/12 | 4,700 | 4,760 | 4,650 | 4,760 | 22,900 |
| 2024/03/11 | 4,760 | 4,780 | 4,705 | 4,730 | 16,600 |
| 2024/03/08 | 4,695 | 4,810 | 4,695 | 4,780 | 44,300 |
| 2024/03/07 | 4,740 | 4,740 | 4,700 | 4,705 | 14,500 |
| 2024/03/06 | 4,670 | 4,745 | 4,670 | 4,705 | 24,400 |
| 2024/03/05 | 4,640 | 4,700 | 4,620 | 4,670 | 16,500 |
| 2024/03/04 | 4,650 | 4,690 | 4,620 | 4,640 | 19,700 |
| 2024/03/01 | 4,690 | 4,710 | 4,635 | 4,655 | 24,000 |
| 2024/02/29 | 4,700 | 4,725 | 4,680 | 4,680 | 33,100 |
| 2024/02/28 | 4,685 | 4,730 | 4,680 | 4,685 | 16,900 |
| 2024/02/27 | 4,700 | 4,745 | 4,675 | 4,695 | 22,800 |
| 2024/02/26 | 4,675 | 4,695 | 4,660 | 4,680 | 11,400 |
| 2024/02/22 | 4,640 | 4,655 | 4,620 | 4,645 | 12,600 |
| 2024/02/21 | 4,650 | 4,675 | 4,600 | 4,625 | 18,700 |
| 2024/02/20 | 4,685 | 4,700 | 4,645 | 4,650 | 18,000 |
| 2024/02/19 | 4,685 | 4,710 | 4,650 | 4,675 | 18,600 |
| 2024/02/16 | 4,645 | 4,685 | 4,640 | 4,665 | 16,700 |
| 2024/02/15 | 4,695 | 4,700 | 4,605 | 4,615 | 22,400 |
| 2024/02/14 | 4,690 | 4,730 | 4,650 | 4,675 | 28,800 |
| 2024/02/13 | 4,630 | 4,710 | 4,595 | 4,710 | 37,500 |
| 2024/02/09 | 4,515 | 4,600 | 4,515 | 4,580 | 20,600 |
| 2024/02/08 | 4,565 | 4,565 | 4,500 | 4,520 | 30,500 |
| 2024/02/07 | 4,570 | 4,605 | 4,560 | 4,575 | 17,500 |
| 2024/02/06 | 4,555 | 4,595 | 4,530 | 4,565 | 19,800 |
| 2024/02/05 | 4,535 | 4,595 | 4,530 | 4,585 | 29,500 |
| 2024/02/02 | 4,510 | 4,510 | 4,465 | 4,480 | 27,400 |
| 2024/02/01 | 4,485 | 4,520 | 4,475 | 4,500 | 27,500 |
| 2024/01/31 | 4,495 | 4,500 | 4,455 | 4,490 | 23,400 |
| 2024/01/30 | 4,545 | 4,560 | 4,495 | 4,495 | 25,000 |
| 2024/01/29 | 4,520 | 4,560 | 4,515 | 4,540 | 13,500 |
| 2024/01/26 | 4,585 | 4,585 | 4,505 | 4,520 | 34,500 |
| 2024/01/25 | 4,585 | 4,595 | 4,570 | 4,585 | 19,300 |
| 2024/01/24 | 4,655 | 4,670 | 4,585 | 4,610 | 26,800 |
| 2024/01/23 | 4,695 | 4,715 | 4,645 | 4,670 | 21,900 |
| 2024/01/22 | 4,635 | 4,670 | 4,615 | 4,665 | 19,200 |
| 2024/01/19 | 4,635 | 4,650 | 4,585 | 4,595 | 21,100 |
| 2024/01/18 | 4,605 | 4,680 | 4,605 | 4,640 | 20,000 |
| 2024/01/17 | 4,650 | 4,700 | 4,605 | 4,605 | 32,200 |
| 2024/01/16 | 4,675 | 4,690 | 4,590 | 4,595 | 28,100 |
| 2024/01/15 | 4,675 | 4,695 | 4,610 | 4,675 | 26,300 |
| 2024/01/12 | 4,755 | 4,790 | 4,670 | 4,670 | 31,400 |
| 2024/01/11 | 4,845 | 4,850 | 4,755 | 4,755 | 35,300 |
| 2024/01/10 | 4,890 | 4,890 | 4,840 | 4,845 | 20,800 |
| 2024/01/09 | 4,785 | 4,895 | 4,785 | 4,890 | 29,100 |
| 2024/01/05 | 4,820 | 4,860 | 4,785 | 4,785 | 22,700 |
| 2024/01/04 | 4,825 | 4,825 | 4,755 | 4,805 | 31,300 |