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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,230 | 4,270 | 4,185 | 4,185 | 61,500 |
| 2026/03/18 | 4,215 | 4,300 | 4,205 | 4,300 | 91,300 |
| 2026/03/17 | 4,185 | 4,260 | 4,160 | 4,210 | 133,100 |
| 2026/03/16 | 3,990 | 4,175 | 3,975 | 4,140 | 119,100 |
| 2026/03/13 | 3,985 | 4,020 | 3,970 | 3,985 | 62,900 |
| 2026/03/12 | 4,060 | 4,060 | 4,000 | 4,000 | 37,300 |
| 2026/03/11 | 4,090 | 4,090 | 4,070 | 4,075 | 21,100 |
| 2026/03/10 | 4,065 | 4,100 | 4,040 | 4,060 | 37,000 |
| 2026/03/09 | 3,980 | 4,040 | 3,940 | 4,020 | 85,000 |
| 2026/03/06 | 4,050 | 4,050 | 3,990 | 4,000 | 73,300 |
| 2026/03/05 | 4,080 | 4,130 | 4,075 | 4,095 | 41,500 |
| 2026/03/04 | 4,075 | 4,075 | 3,995 | 4,040 | 76,700 |
| 2026/03/03 | 4,120 | 4,125 | 4,085 | 4,100 | 41,900 |
| 2026/03/02 | 4,090 | 4,150 | 4,080 | 4,135 | 45,400 |
| 2026/02/27 | 4,105 | 4,125 | 4,085 | 4,120 | 34,900 |
| 2026/02/26 | 4,100 | 4,115 | 4,080 | 4,100 | 24,800 |
| 2026/02/25 | 4,105 | 4,115 | 4,075 | 4,100 | 28,500 |
| 2026/02/24 | 4,075 | 4,160 | 4,065 | 4,110 | 45,000 |
| 2026/02/20 | 4,065 | 4,080 | 4,040 | 4,045 | 25,300 |
| 2026/02/19 | 4,045 | 4,075 | 4,030 | 4,065 | 27,300 |
| 2026/02/18 | 4,065 | 4,070 | 4,050 | 4,050 | 23,600 |
| 2026/02/17 | 4,095 | 4,095 | 4,050 | 4,050 | 34,600 |
| 2026/02/16 | 4,130 | 4,150 | 4,090 | 4,105 | 38,600 |
| 2026/02/13 | 4,140 | 4,155 | 4,105 | 4,150 | 23,200 |
| 2026/02/12 | 4,115 | 4,145 | 4,110 | 4,135 | 27,900 |
| 2026/02/10 | 4,110 | 4,130 | 4,095 | 4,105 | 21,300 |
| 2026/02/09 | 4,140 | 4,140 | 4,100 | 4,110 | 23,700 |
| 2026/02/06 | 4,095 | 4,120 | 4,075 | 4,120 | 29,800 |
| 2026/02/05 | 4,110 | 4,130 | 4,095 | 4,095 | 16,300 |
| 2026/02/04 | 4,110 | 4,115 | 4,080 | 4,100 | 31,100 |
| 2026/02/03 | 4,080 | 4,095 | 4,070 | 4,090 | 22,100 |
| 2026/02/02 | 4,090 | 4,100 | 4,050 | 4,080 | 23,600 |
| 2026/01/30 | 4,020 | 4,070 | 4,020 | 4,070 | 30,700 |
| 2026/01/29 | 4,010 | 4,035 | 3,995 | 4,020 | 48,700 |
| 2026/01/28 | 4,040 | 4,050 | 4,010 | 4,010 | 28,600 |
| 2026/01/27 | 4,070 | 4,090 | 4,045 | 4,045 | 28,600 |
| 2026/01/26 | 4,085 | 4,105 | 4,045 | 4,070 | 63,900 |
| 2026/01/23 | 4,125 | 4,130 | 4,080 | 4,085 | 17,600 |
| 2026/01/22 | 4,100 | 4,125 | 4,085 | 4,095 | 20,700 |
| 2026/01/21 | 4,150 | 4,165 | 4,075 | 4,100 | 37,700 |
| 2026/01/20 | 4,165 | 4,185 | 4,155 | 4,160 | 22,900 |
| 2026/01/19 | 4,150 | 4,175 | 4,140 | 4,165 | 24,800 |
| 2026/01/16 | 4,135 | 4,150 | 4,130 | 4,150 | 17,500 |
| 2026/01/15 | 4,120 | 4,140 | 4,115 | 4,135 | 18,200 |
| 2026/01/14 | 4,085 | 4,130 | 4,085 | 4,120 | 23,100 |
| 2026/01/13 | 4,080 | 4,110 | 4,060 | 4,085 | 24,000 |
| 2026/01/09 | 4,045 | 4,085 | 4,045 | 4,075 | 22,000 |
| 2026/01/08 | 4,025 | 4,050 | 4,020 | 4,035 | 14,700 |
| 2026/01/07 | 4,045 | 4,050 | 4,020 | 4,030 | 24,800 |
| 2026/01/06 | 4,065 | 4,075 | 4,035 | 4,045 | 24,900 |
| 2026/01/05 | 4,070 | 4,090 | 4,065 | 4,065 | 14,800 |