1,667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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 1,135.0 | 1,144.0 | 1,135.0 | 1,143.0 | 1,143.0 | 28,100 |
| 2025/08/07 | 1,133.0 | 1,139.0 | 1,130.0 | 1,135.0 | 1,135.0 | 33,300 |
| 2025/08/06 | 1,118.0 | 1,132.0 | 1,115.0 | 1,132.0 | 1,132.0 | 39,300 |
| 2025/08/05 | 1,116.0 | 1,123.0 | 1,115.0 | 1,120.0 | 1,120.0 | 22,800 |
| 2025/08/04 | 1,122.0 | 1,122.0 | 1,110.0 | 1,116.0 | 1,116.0 | 26,500 |
| 2025/08/01 | 1,110.0 | 1,123.0 | 1,109.0 | 1,122.0 | 1,122.0 | 41,700 |
| 2025/07/31 | 1,097.0 | 1,110.0 | 1,096.0 | 1,107.0 | 1,107.0 | 27,200 |
| 2025/07/30 | 1,088.0 | 1,099.0 | 1,086.0 | 1,095.0 | 1,095.0 | 21,100 |
| 2025/07/29 | 1,094.0 | 1,094.0 | 1,088.0 | 1,088.0 | 1,088.0 | 29,300 |
| 2025/07/28 | 1,095.0 | 1,098.0 | 1,095.0 | 1,095.0 | 1,095.0 | 22,400 |
| 2025/07/25 | 1,104.0 | 1,105.0 | 1,094.0 | 1,097.0 | 1,097.0 | 33,900 |
| 2025/07/24 | 1,099.0 | 1,099.0 | 1,092.0 | 1,096.0 | 1,096.0 | 19,600 |
| 2025/07/23 | 1,099.0 | 1,103.0 | 1,094.0 | 1,097.0 | 1,097.0 | 36,100 |
| 2025/07/22 | 1,100.0 | 1,100.0 | 1,095.0 | 1,096.0 | 1,096.0 | 12,200 |
| 2025/07/18 | 1,098.0 | 1,099.0 | 1,090.0 | 1,096.0 | 1,096.0 | 18,100 |
| 2025/07/17 | 1,101.0 | 1,101.0 | 1,093.0 | 1,098.0 | 1,098.0 | 16,700 |
| 2025/07/16 | 1,101.0 | 1,103.0 | 1,096.0 | 1,097.0 | 1,097.0 | 17,300 |
| 2025/07/15 | 1,095.0 | 1,103.0 | 1,095.0 | 1,099.0 | 1,099.0 | 13,600 |
| 2025/07/14 | 1,084.0 | 1,100.0 | 1,084.0 | 1,095.0 | 1,095.0 | 15,400 |
| 2025/07/11 | 1,085.0 | 1,094.0 | 1,085.0 | 1,085.0 | 1,085.0 | 18,100 |
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。
