1,160円
紀文食品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 1,065.0 | 1,073.0 | 1,061.0 | 1,061.0 | 1,061.0 | 22,900 |
| 2024/12/19 | 1,050.0 | 1,063.0 | 1,048.0 | 1,060.0 | 1,060.0 | 35,900 |
| 2024/12/18 | 1,050.0 | 1,069.0 | 1,050.0 | 1,059.0 | 1,059.0 | 32,000 |
| 2024/12/17 | 1,065.0 | 1,066.0 | 1,047.0 | 1,050.0 | 1,050.0 | 82,300 |
| 2024/12/16 | 1,075.0 | 1,077.0 | 1,065.0 | 1,065.0 | 1,065.0 | 34,000 |
| 2024/12/13 | 1,071.0 | 1,078.0 | 1,070.0 | 1,071.0 | 1,071.0 | 25,900 |
| 2024/12/12 | 1,075.0 | 1,078.0 | 1,066.0 | 1,071.0 | 1,071.0 | 48,500 |
| 2024/12/11 | 1,084.0 | 1,084.0 | 1,068.0 | 1,070.0 | 1,070.0 | 55,500 |
| 2024/12/10 | 1,090.0 | 1,090.0 | 1,080.0 | 1,080.0 | 1,080.0 | 44,800 |
| 2024/12/09 | 1,093.0 | 1,095.0 | 1,090.0 | 1,090.0 | 1,090.0 | 31,000 |
| 2024/12/06 | 1,100.0 | 1,100.0 | 1,091.0 | 1,091.0 | 1,091.0 | 21,000 |
| 2024/12/05 | 1,102.0 | 1,105.0 | 1,097.0 | 1,097.0 | 1,097.0 | 22,000 |
| 2024/12/04 | 1,102.0 | 1,107.0 | 1,097.0 | 1,097.0 | 1,097.0 | 14,900 |
| 2024/12/03 | 1,098.0 | 1,110.0 | 1,098.0 | 1,108.0 | 1,108.0 | 14,100 |
| 2024/12/02 | 1,100.0 | 1,104.0 | 1,096.0 | 1,100.0 | 1,100.0 | 22,600 |
| 2024/11/29 | 1,111.0 | 1,114.0 | 1,101.0 | 1,102.0 | 1,102.0 | 19,700 |
| 2024/11/28 | 1,106.0 | 1,115.0 | 1,106.0 | 1,111.0 | 1,111.0 | 16,300 |
| 2024/11/27 | 1,120.0 | 1,120.0 | 1,103.0 | 1,105.0 | 1,105.0 | 20,900 |
| 2024/11/26 | 1,127.0 | 1,130.0 | 1,115.0 | 1,119.0 | 1,119.0 | 17,900 |
| 2024/11/25 | 1,121.0 | 1,126.0 | 1,120.0 | 1,120.0 | 1,120.0 | 21,600 |
おすすめ条件でスクリーニングされた銘柄を見る
紀文食品の取引履歴を振り返りませんか？
紀文食品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
