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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,030 | 4,045 | 4,005 | 4,010 | 26,700 |
| 2025/06/12 | 4,035 | 4,070 | 4,035 | 4,040 | 23,400 |
| 2025/06/11 | 4,070 | 4,080 | 4,045 | 4,065 | 17,000 |
| 2025/06/10 | 4,065 | 4,100 | 4,060 | 4,060 | 24,400 |
| 2025/06/09 | 4,050 | 4,085 | 4,030 | 4,065 | 31,100 |
| 2025/06/06 | 4,000 | 4,085 | 4,000 | 4,080 | 46,100 |
| 2025/06/05 | 3,965 | 3,985 | 3,950 | 3,985 | 29,700 |
| 2025/06/04 | 3,980 | 3,990 | 3,955 | 3,965 | 20,800 |
| 2025/06/03 | 3,975 | 4,000 | 3,950 | 3,950 | 23,800 |
| 2025/06/02 | 4,020 | 4,040 | 3,975 | 3,985 | 26,400 |
| 2025/05/30 | 3,990 | 4,050 | 3,990 | 4,045 | 19,500 |
| 2025/05/29 | 4,015 | 4,025 | 4,000 | 4,005 | 20,200 |
| 2025/05/28 | 4,000 | 4,020 | 3,980 | 3,995 | 21,900 |
| 2025/05/27 | 3,995 | 4,000 | 3,975 | 3,990 | 13,700 |
| 2025/05/26 | 3,935 | 3,975 | 3,935 | 3,970 | 17,500 |
| 2025/05/23 | 3,945 | 3,945 | 3,915 | 3,920 | 20,200 |
| 2025/05/22 | 3,940 | 3,960 | 3,920 | 3,920 | 21,000 |
| 2025/05/21 | 3,950 | 3,985 | 3,950 | 3,960 | 15,500 |
| 2025/05/20 | 4,010 | 4,010 | 3,940 | 3,940 | 31,800 |
| 2025/05/19 | 4,010 | 4,015 | 3,985 | 3,995 | 24,600 |
| 2025/05/16 | 3,975 | 4,010 | 3,950 | 4,010 | 39,100 |
| 2025/05/15 | 3,985 | 4,005 | 3,955 | 3,980 | 19,900 |
| 2025/05/14 | 4,025 | 4,025 | 3,940 | 3,985 | 44,100 |
| 2025/05/13 | 4,075 | 4,075 | 4,015 | 4,030 | 36,300 |
| 2025/05/12 | 4,105 | 4,115 | 4,025 | 4,035 | 44,300 |
| 2025/05/09 | 4,135 | 4,180 | 4,075 | 4,125 | 88,000 |
| 2025/05/08 | 4,135 | 4,160 | 4,020 | 4,130 | 60,500 |
| 2025/05/07 | 4,120 | 4,225 | 4,115 | 4,125 | 89,500 |
| 2025/05/02 | 4,055 | 4,145 | 4,045 | 4,135 | 57,400 |
| 2025/05/01 | 4,060 | 4,135 | 4,030 | 4,065 | 58,100 |
| 2025/04/30 | 4,155 | 4,155 | 4,050 | 4,065 | 75,200 |
| 2025/04/28 | 4,195 | 4,210 | 4,145 | 4,160 | 268,600 |
| 2025/04/25 | 4,305 | 4,335 | 4,295 | 4,295 | 357,600 |
| 2025/04/24 | 4,360 | 4,365 | 4,335 | 4,335 | 74,400 |
| 2025/04/23 | 4,350 | 4,365 | 4,330 | 4,360 | 70,000 |
| 2025/04/22 | 4,295 | 4,325 | 4,295 | 4,320 | 53,100 |
| 2025/04/21 | 4,250 | 4,290 | 4,240 | 4,290 | 56,100 |
| 2025/04/18 | 4,205 | 4,240 | 4,205 | 4,240 | 45,400 |
| 2025/04/17 | 4,170 | 4,205 | 4,165 | 4,195 | 45,500 |
| 2025/04/16 | 4,140 | 4,190 | 4,140 | 4,180 | 74,700 |
| 2025/04/15 | 4,150 | 4,170 | 4,150 | 4,150 | 20,200 |
| 2025/04/14 | 4,170 | 4,180 | 4,140 | 4,150 | 32,700 |
| 2025/04/11 | 4,100 | 4,145 | 4,095 | 4,130 | 45,200 |
| 2025/04/10 | 4,140 | 4,170 | 4,100 | 4,145 | 59,900 |
| 2025/04/09 | 3,970 | 4,035 | 3,945 | 4,020 | 57,200 |
| 2025/04/08 | 3,945 | 4,015 | 3,915 | 4,000 | 101,300 |
| 2025/04/07 | 3,850 | 3,905 | 3,750 | 3,835 | 214,800 |
| 2025/04/04 | 3,975 | 4,000 | 3,925 | 3,940 | 85,300 |
| 2025/04/03 | 3,950 | 4,005 | 3,920 | 4,000 | 82,300 |
| 2025/04/02 | 4,070 | 4,070 | 4,005 | 4,005 | 43,400 |
| 2025/04/01 | 4,135 | 4,155 | 4,070 | 4,070 | 60,100 |
| 2025/03/31 | 4,190 | 4,190 | 4,125 | 4,130 | 71,600 |
| 2025/03/28 | 4,180 | 4,230 | 4,150 | 4,200 | 64,300 |
| 2025/03/27 | 4,135 | 4,185 | 4,135 | 4,180 | 49,600 |
| 2025/03/26 | 4,150 | 4,150 | 4,125 | 4,135 | 27,800 |
| 2025/03/25 | 4,130 | 4,150 | 4,105 | 4,140 | 22,400 |
| 2025/03/24 | 4,140 | 4,155 | 4,110 | 4,135 | 37,500 |
| 2025/03/21 | 4,105 | 4,155 | 4,105 | 4,120 | 65,800 |
| 2025/03/19 | 4,145 | 4,155 | 4,120 | 4,155 | 38,000 |
| 2025/03/18 | 4,130 | 4,165 | 4,125 | 4,135 | 62,900 |
| 2025/03/17 | 4,040 | 4,130 | 3,980 | 4,110 | 95,500 |
| 2025/03/14 | 4,080 | 4,115 | 4,055 | 4,065 | 54,800 |
| 2025/03/13 | 3,975 | 4,070 | 3,975 | 4,065 | 51,600 |
| 2025/03/12 | 3,995 | 3,995 | 3,930 | 3,975 | 72,500 |
| 2025/03/11 | 4,015 | 4,055 | 3,995 | 4,005 | 47,200 |
| 2025/03/10 | 4,040 | 4,070 | 4,015 | 4,035 | 46,400 |
| 2025/03/07 | 4,015 | 4,050 | 3,985 | 4,040 | 39,500 |
| 2025/03/06 | 4,020 | 4,055 | 4,015 | 4,055 | 37,000 |
| 2025/03/05 | 3,965 | 4,020 | 3,960 | 4,000 | 51,000 |
| 2025/03/04 | 3,955 | 3,955 | 3,910 | 3,950 | 37,100 |
| 2025/03/03 | 3,880 | 3,950 | 3,880 | 3,940 | 64,400 |
| 2025/02/28 | 3,870 | 3,870 | 3,825 | 3,825 | 351,700 |
| 2025/02/27 | 3,880 | 3,905 | 3,860 | 3,885 | 41,800 |
| 2025/02/26 | 3,810 | 3,850 | 3,785 | 3,850 | 38,800 |
| 2025/02/25 | 3,780 | 3,820 | 3,760 | 3,810 | 49,000 |
| 2025/02/21 | 3,775 | 3,785 | 3,730 | 3,775 | 41,500 |
| 2025/02/20 | 3,780 | 3,785 | 3,750 | 3,775 | 49,100 |
| 2025/02/19 | 3,835 | 3,845 | 3,785 | 3,785 | 78,900 |
| 2025/02/18 | 3,880 | 3,880 | 3,825 | 3,840 | 63,600 |
| 2025/02/17 | 3,930 | 3,930 | 3,870 | 3,885 | 51,900 |
| 2025/02/14 | 3,955 | 3,960 | 3,905 | 3,905 | 43,200 |
| 2025/02/13 | 3,970 | 3,985 | 3,955 | 3,955 | 36,800 |
| 2025/02/12 | 4,100 | 4,100 | 3,950 | 3,955 | 77,500 |
| 2025/02/10 | 4,105 | 4,110 | 4,085 | 4,085 | 15,300 |
| 2025/02/07 | 4,090 | 4,115 | 4,080 | 4,105 | 20,700 |
| 2025/02/06 | 4,065 | 4,095 | 4,065 | 4,080 | 16,400 |
| 2025/02/05 | 4,075 | 4,100 | 4,055 | 4,070 | 28,400 |
| 2025/02/04 | 4,075 | 4,110 | 4,050 | 4,055 | 36,100 |
| 2025/02/03 | 4,130 | 4,135 | 4,055 | 4,060 | 52,000 |
| 2025/01/31 | 4,135 | 4,135 | 4,100 | 4,110 | 18,500 |
| 2025/01/30 | 4,100 | 4,135 | 4,090 | 4,130 | 24,600 |
| 2025/01/29 | 4,120 | 4,120 | 4,090 | 4,115 | 25,800 |
| 2025/01/28 | 4,070 | 4,115 | 4,065 | 4,105 | 41,400 |
| 2025/01/27 | 4,060 | 4,070 | 4,035 | 4,065 | 34,600 |
| 2025/01/24 | 4,005 | 4,060 | 4,005 | 4,040 | 38,400 |
| 2025/01/23 | 4,020 | 4,020 | 3,975 | 4,010 | 27,200 |
| 2025/01/22 | 4,000 | 4,020 | 3,975 | 4,005 | 26,300 |
| 2025/01/21 | 3,950 | 3,985 | 3,940 | 3,985 | 30,200 |
| 2025/01/20 | 3,910 | 3,945 | 3,900 | 3,940 | 28,300 |
| 2025/01/17 | 3,925 | 3,925 | 3,875 | 3,910 | 40,600 |
| 2025/01/16 | 3,915 | 3,975 | 3,915 | 3,925 | 44,300 |
| 2025/01/15 | 3,860 | 3,905 | 3,860 | 3,905 | 25,900 |
| 2025/01/14 | 3,900 | 3,905 | 3,855 | 3,860 | 50,700 |
| 2025/01/10 | 3,905 | 3,920 | 3,885 | 3,915 | 37,000 |
| 2025/01/09 | 3,950 | 3,950 | 3,905 | 3,905 | 37,000 |
| 2025/01/08 | 4,010 | 4,015 | 3,945 | 3,945 | 52,100 |
| 2025/01/07 | 4,040 | 4,040 | 4,005 | 4,005 | 32,100 |
| 2025/01/06 | 4,050 | 4,070 | 4,025 | 4,030 | 42,600 |