日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日清製粉グループ本社(2002)の株価時系列情報

日清製粉グループ本社(2002)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 2,015 2,054 2,010 2,054 839,900
2024/04/25 2,028 2,036 2,009 2,026 556,500
2024/04/24 2,039 2,040 2,020 2,028 649,100
2024/04/23 2,044 2,050 2,026 2,047 566,500
2024/04/22 2,004 2,044 1,992 2,041 821,400
2024/04/19 1,980 1,980 1,936 1,964 916,300
2024/04/18 1,999 2,006 1,974 1,989 846,200
2024/04/17 2,025 2,030 1,980 1,989 807,100
2024/04/16 2,071 2,082 2,013 2,021 793,700
2024/04/15 2,062 2,094 2,058 2,091 554,900
2024/04/12 2,090 2,109 2,081 2,083 839,100
2024/04/11 2,058 2,101 2,043 2,083 604,300
2024/04/10 2,104 2,116 2,078 2,081 558,100
2024/04/09 2,120 2,130 2,093 2,110 542,500
2024/04/08 2,115 2,134 2,101 2,121 471,700
2024/04/05 2,092 2,121 2,086 2,104 791,900
2024/04/04 2,100 2,123 2,092 2,098 1,156,500
2024/04/03 2,062 2,111 2,050 2,096 986,800
2024/04/02 2,096 2,124 2,046 2,061 861,600
2024/04/01 2,114 2,125 2,077 2,096 813,800
2024/03/29 2,089 2,112 2,084 2,100 1,336,000
2024/03/28 2,140 2,158 2,082 2,082 975,500
2024/03/27 2,178 2,185 2,157 2,176 1,041,500
2024/03/26 2,168 2,186 2,145 2,168 827,200
2024/03/25 2,255 2,262 2,170 2,173 1,025,300
2024/03/22 2,218 2,272 2,218 2,255 1,480,800
2024/03/21 2,216 2,236 2,210 2,215 919,600
2024/03/19 2,163 2,200 2,146 2,200 802,700
2024/03/18 2,193 2,194 2,160 2,167 943,500
2024/03/15 2,145 2,180 2,143 2,154 1,565,500
2024/03/14 2,108 2,167 2,104 2,161 1,471,100
2024/03/13 2,062 2,100 2,054 2,100 1,497,600
2024/03/12 2,059 2,094 2,014 2,065 1,377,000
2024/03/11 2,020 2,048 2,018 2,046 1,106,400
2024/03/08 2,028 2,028 1,988 2,023 1,589,900
2024/03/07 2,036 2,043 2,015 2,022 1,079,800
2024/03/06 2,034 2,041 2,015 2,034 1,100,000
2024/03/05 2,039 2,045 2,019 2,032 1,052,100
2024/03/04 2,068 2,076 2,028 2,042 962,700
2024/03/01 2,080 2,107 2,077 2,088 752,300
2024/02/29 2,107 2,119 2,071 2,075 1,104,100
2024/02/28 2,126 2,138 2,088 2,099 779,300
2024/02/27 2,116 2,152 2,116 2,132 755,200
2024/02/26 2,147 2,154 2,108 2,117 710,400
2024/02/22 2,121 2,153 2,120 2,138 786,800
2024/02/21 2,139 2,148 2,116 2,124 592,700
2024/02/20 2,140 2,162 2,116 2,124 686,800
2024/02/19 2,108 2,142 2,104 2,137 538,700
2024/02/16 2,087 2,129 2,084 2,108 825,700
2024/02/15 2,125 2,128 2,074 2,090 966,100
2024/02/14 2,074 2,121 2,066 2,112 973,300
2024/02/13 2,048 2,075 2,039 2,072 966,800
2024/02/09 2,090 2,100 2,050 2,050 1,080,400
2024/02/08 2,102 2,115 2,076 2,095 958,800
2024/02/07 2,120 2,120 2,065 2,087 885,600
2024/02/06 2,080 2,134 2,076 2,128 963,100
2024/02/05 2,082 2,107 2,073 2,086 844,800
2024/02/02 2,114 2,115 2,062 2,078 1,034,500
2024/02/01 2,096 2,117 2,078 2,102 1,786,900
2024/01/31 2,130 2,134 2,006 2,061 3,672,000
2024/01/30 2,100 2,120 2,075 2,079 2,007,100
2024/01/29 2,090 2,105 2,075 2,078 1,582,300
2024/01/26 2,067 2,076 2,042 2,070 1,289,300
2024/01/25 2,036 2,069 2,028 2,063 946,200
2024/01/24 2,049 2,053 2,026 2,033 807,400
2024/01/23 2,044 2,077 2,041 2,052 1,066,700
2024/01/22 2,033 2,049 2,031 2,045 794,600
2024/01/19 2,047 2,050 2,014 2,021 725,800
2024/01/18 2,024 2,044 2,023 2,035 810,400
2024/01/17 2,026 2,046 2,014 2,024 798,400
2024/01/16 2,050 2,056 2,012 2,012 648,600
2024/01/15 2,038 2,055 2,026 2,052 553,100
2024/01/12 2,075 2,075 2,017 2,035 1,338,300
2024/01/11 2,040 2,055 2,030 2,030 1,141,100
2024/01/10 2,014 2,035 2,004 2,028 1,100,600
2024/01/09 1,956 2,003 1,955 2,001 1,332,800
2024/01/05 1,965 1,966 1,942 1,945 752,200
2024/01/04 1,906 1,958 1,894 1,955 1,159,700
2023/12/29 1,896 1,906 1,887 1,899 791,100
2023/12/28 1,898 1,909 1,890 1,890 611,300
2023/12/27 1,900 1,911 1,896 1,900 853,800
2023/12/26 1,894 1,896 1,879 1,892 642,500
2023/12/25 1,891 1,897 1,878 1,894 558,300
2023/12/22 1,884 1,898 1,874 1,887 767,000
2023/12/21 1,874 1,879 1,855 1,868 1,024,900
2023/12/20 1,896 1,914 1,883 1,883 989,800
2023/12/19 1,918 1,924 1,882 1,896 877,900
2023/12/18 1,905 1,921 1,892 1,903 836,400
2023/12/15 1,972 1,972 1,911 1,922 2,474,600
2023/12/14 2,060 2,063 2,003 2,022 770,400
2023/12/13 2,081 2,088 2,051 2,051 690,100
2023/12/12 2,070 2,079 2,061 2,076 683,300
2023/12/11 2,071 2,075 2,046 2,060 801,000
2023/12/08 2,054 2,080 2,044 2,059 1,325,600
2023/12/07 2,049 2,067 2,045 2,060 766,800
2023/12/06 2,031 2,078 2,023 2,074 855,800
2023/12/05 2,025 2,047 2,022 2,032 873,400
2023/12/04 2,030 2,050 2,017 2,030 635,100
2023/12/01 2,049 2,069 2,044 2,044 716,300
2023/11/30 2,050 2,058 2,034 2,049 1,136,200
2023/11/29 2,093 2,094 2,042 2,066 965,500
2023/11/28 2,088 2,105 2,072 2,097 931,900
2023/11/27 2,090 2,110 2,069 2,088 794,400
2023/11/24 2,100 2,106 2,065 2,081 701,400
2023/11/22 2,077 2,097 2,071 2,081 793,100
2023/11/21 2,097 2,110 2,064 2,071 757,100
2023/11/20 2,122 2,139 2,090 2,099 744,300
2023/11/17 2,113 2,131 2,108 2,129 731,700
2023/11/16 2,116 2,140 2,105 2,114 740,500
2023/11/15 2,146 2,174 2,143 2,152 1,226,800
2023/11/14 2,188 2,196 2,161 2,162 810,100
2023/11/13 2,168 2,202 2,165 2,191 1,070,900
2023/11/10 2,152 2,186 2,138 2,181 1,528,200
2023/11/09 2,155 2,157 2,099 2,121 1,644,100
2023/11/08 2,191 2,192 2,135 2,148 1,370,700
2023/11/07 2,195 2,218 2,188 2,199 1,914,300
2023/11/06 2,250 2,250 2,185 2,209 3,041,900
2023/11/02 2,284 2,307 2,225 2,252 2,574,000
2023/11/01 2,285 2,338 2,250 2,282 3,943,500
2023/10/31 2,135 2,286 2,130 2,277 6,441,600
2023/10/30 2,063 2,122 2,022 2,112 6,985,500
2023/10/27 1,839 1,863 1,821 1,861 1,217,500
2023/10/26 1,819 1,825 1,801 1,817 748,800
2023/10/25 1,819 1,829 1,812 1,819 560,100
2023/10/24 1,833 1,835 1,781 1,806 719,700
2023/10/23 1,814 1,830 1,807 1,825 686,200
2023/10/20 1,801 1,826 1,793 1,811 1,052,700
2023/10/19 1,777 1,807 1,775 1,800 639,300
2023/10/18 1,794 1,794 1,768 1,788 685,400
2023/10/17 1,804 1,807 1,772 1,790 601,500
2023/10/16 1,826 1,826 1,779 1,786 622,400
2023/10/13 1,832 1,833 1,799 1,828 1,447,800
2023/10/12 1,862 1,862 1,835 1,839 968,700
2023/10/11 1,866 1,867 1,847 1,853 819,100
2023/10/10 1,858 1,875 1,853 1,866 1,275,800
2023/10/06 1,820 1,849 1,816 1,832 829,000
2023/10/05 1,810 1,824 1,798 1,820 1,097,800
2023/10/04 1,836 1,837 1,810 1,812 1,213,100
2023/10/03 1,880 1,883 1,848 1,852 1,023,600
2023/10/02 1,907 1,928 1,891 1,891 726,700
2023/09/29 1,901 1,911 1,891 1,906 1,288,100
2023/09/28 1,923 1,930 1,894 1,903 1,049,600
2023/09/27 1,950 1,960 1,930 1,954 1,005,100
2023/09/26 1,950 1,976 1,948 1,962 697,300
2023/09/25 1,928 1,964 1,925 1,955 718,600
2023/09/22 1,932 1,945 1,921 1,924 831,100
2023/09/21 1,942 1,962 1,938 1,940 859,500
2023/09/20 1,975 1,984 1,945 1,946 1,061,700
2023/09/19 1,982 1,993 1,954 1,966 932,500
2023/09/15 1,993 2,002 1,973 1,976 1,580,800
2023/09/14 1,971 1,994 1,971 1,983 907,000
2023/09/13 1,972 1,979 1,960 1,971 1,006,600
2023/09/12 1,940 1,967 1,939 1,959 853,400
2023/09/11 1,946 1,954 1,925 1,937 678,100
2023/09/08 1,931 1,947 1,922 1,935 1,204,700
2023/09/07 1,906 1,957 1,901 1,946 1,213,400
2023/09/06 1,933 1,939 1,912 1,915 1,343,100
2023/09/05 1,948 1,962 1,931 1,939 1,018,000
2023/09/04 1,925 1,950 1,911 1,950 1,303,900
2023/09/01 1,902 1,948 1,898 1,941 1,829,300
2023/08/31 1,876 1,921 1,876 1,921 16,089,300
2023/08/30 1,882 1,901 1,878 1,883 1,785,500
2023/08/29 1,889 1,893 1,868 1,884 1,597,300
2023/08/28 1,885 1,889 1,858 1,886 1,449,700
2023/08/25 1,900 1,900 1,868 1,877 1,612,900
2023/08/24 1,875 1,920 1,875 1,916 1,729,200
2023/08/23 1,873 1,891 1,867 1,880 1,270,500
2023/08/22 1,853 1,879 1,847 1,876 1,319,800
2023/08/21 1,840 1,858 1,835 1,853 1,549,000
2023/08/18 1,813 1,845 1,812 1,828 1,647,300
2023/08/17 1,821 1,825 1,811 1,819 1,446,400
2023/08/16 1,780 1,827 1,779 1,820 1,217,100
2023/08/15 1,778 1,797 1,764 1,789 1,313,200
2023/08/14 1,827 1,827 1,774 1,781 2,158,400
2023/08/10 1,829 1,838 1,825 1,833 1,436,800
2023/08/09 1,806 1,821 1,792 1,820 1,206,900
2023/08/08 1,787 1,812 1,781 1,806 1,511,500
2023/08/07 1,747 1,772 1,738 1,766 1,124,100
2023/08/04 1,745 1,750 1,722 1,749 1,191,500
2023/08/03 1,760 1,780 1,756 1,759 1,301,700
2023/08/02 1,785 1,790 1,749 1,763 1,481,300
2023/08/01 1,770 1,797 1,765 1,797 1,445,700
2023/07/31 1,786 1,803 1,756 1,764 2,119,500
2023/07/28 1,778 1,830 1,763 1,774 4,852,100
2023/07/27 1,719 1,739 1,705 1,738 1,395,600
2023/07/26 1,716 1,723 1,700 1,720 826,800
2023/07/25 1,742 1,745 1,714 1,721 910,500
2023/07/24 1,731 1,745 1,725 1,739 1,165,700
2023/07/21 1,697 1,724 1,691 1,723 1,286,100
2023/07/20 1,701 1,705 1,686 1,695 1,069,700
2023/07/19 1,687 1,695 1,681 1,691 1,055,300
2023/07/18 1,713 1,720 1,677 1,679 1,653,500
2023/07/14 1,713 1,736 1,707 1,718 1,329,900
2023/07/13 1,727 1,737 1,718 1,727 1,088,600
2023/07/12 1,718 1,726 1,711 1,720 1,014,400
2023/07/11 1,721 1,734 1,702 1,702 1,178,600
2023/07/10 1,703 1,727 1,694 1,719 1,911,800
2023/07/07 1,690 1,709 1,674 1,695 1,498,700
2023/07/06 1,714 1,718 1,689 1,696 1,393,600
2023/07/05 1,706 1,722 1,700 1,719 1,388,600

このページの先頭へ