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

福留ハム(2291)の株価時系列情報

福留ハム(2291)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
2024/03/28 1,478 1,498 1,467 1,492 39,200
2024/03/27 1,538 1,562 1,534 1,558 90,000
2024/03/26 1,530 1,540 1,530 1,540 19,900
2024/03/25 1,530 1,538 1,528 1,538 21,600
2024/03/22 1,532 1,535 1,528 1,530 10,000
2024/03/21 1,533 1,535 1,528 1,532 10,800
2024/03/19 1,525 1,531 1,523 1,531 5,700
2024/03/18 1,525 1,530 1,524 1,525 9,400
2024/03/15 1,527 1,528 1,525 1,527 3,800
2024/03/14 1,525 1,527 1,525 1,527 4,600
2024/03/13 1,527 1,528 1,525 1,526 3,400
2024/03/12 1,526 1,528 1,524 1,527 5,400
2024/03/11 1,528 1,529 1,525 1,528 4,300
2024/03/08 1,528 1,530 1,525 1,529 4,400
2024/03/07 1,524 1,529 1,524 1,528 3,800
2024/03/06 1,527 1,529 1,524 1,527 4,300
2024/03/05 1,530 1,531 1,523 1,527 4,400
2024/03/04 1,530 1,531 1,522 1,523 4,300
2024/03/01 1,528 1,531 1,528 1,529 3,100
2024/02/29 1,523 1,530 1,523 1,528 2,200
2024/02/28 1,521 1,530 1,520 1,528 3,100
2024/02/27 1,523 1,523 1,511 1,521 4,400
2024/02/26 1,520 1,524 1,510 1,523 3,600
2024/02/22 1,520 1,520 1,512 1,515 1,700
2024/02/21 1,513 1,517 1,512 1,512 2,300
2024/02/20 1,524 1,524 1,513 1,513 5,700
2024/02/19 1,525 1,533 1,515 1,524 2,500
2024/02/16 1,520 1,525 1,517 1,525 2,400
2024/02/15 1,525 1,535 1,520 1,520 5,500
2024/02/14 1,530 1,538 1,526 1,526 2,900
2024/02/13 1,530 1,540 1,525 1,530 5,000
2024/02/09 1,521 1,530 1,521 1,528 2,600
2024/02/08 1,525 1,527 1,520 1,527 3,800
2024/02/07 1,514 1,524 1,514 1,523 3,300
2024/02/06 1,515 1,518 1,514 1,515 1,500
2024/02/05 1,514 1,518 1,510 1,518 3,300
2024/02/02 1,513 1,514 1,513 1,514 1,100
2024/02/01 1,518 1,518 1,512 1,515 1,500
2024/01/31 1,518 1,518 1,505 1,515 2,900
2024/01/30 1,510 1,514 1,508 1,514 2,000
2024/01/29 1,505 1,510 1,505 1,510 2,000
2024/01/26 1,508 1,508 1,505 1,506 800
2024/01/25 1,505 1,511 1,505 1,510 1,300
2024/01/24 1,501 1,506 1,501 1,502 1,500
2024/01/23 1,500 1,505 1,499 1,501 2,000
2024/01/22 1,500 1,501 1,492 1,497 3,800
2024/01/19 1,495 1,500 1,495 1,497 2,200
2024/01/18 1,497 1,501 1,495 1,495 2,600
2024/01/17 1,498 1,498 1,492 1,495 2,800
2024/01/16 1,490 1,496 1,490 1,491 2,700
2024/01/15 1,489 1,493 1,485 1,487 3,400
2024/01/12 1,497 1,498 1,489 1,489 3,000
2024/01/11 1,495 1,496 1,490 1,492 2,800
2024/01/10 1,493 1,498 1,491 1,494 4,400
2024/01/09 1,490 1,498 1,488 1,491 3,800
2024/01/05 1,484 1,489 1,480 1,487 3,800
2024/01/04 1,475 1,483 1,471 1,483 4,000
2023/12/29 1,474 1,476 1,473 1,476 2,500
2023/12/28 1,472 1,474 1,472 1,472 1,200
2023/12/27 1,475 1,475 1,471 1,472 3,000
2023/12/26 1,474 1,474 1,470 1,473 2,600
2023/12/25 1,471 1,474 1,470 1,471 4,400
2023/12/22 1,470 1,474 1,470 1,473 1,400
2023/12/21 1,471 1,475 1,471 1,471 3,100
2023/12/20 1,473 1,474 1,471 1,471 3,200
2023/12/19 1,472 1,472 1,471 1,472 1,200
2023/12/18 1,474 1,474 1,470 1,472 4,200
2023/12/15 1,474 1,476 1,473 1,474 1,600
2023/12/14 1,471 1,474 1,471 1,473 1,100
2023/12/13 1,472 1,474 1,472 1,474 1,600
2023/12/12 1,477 1,477 1,470 1,472 6,300
2023/12/11 1,478 1,478 1,474 1,475 2,900
2023/12/08 1,477 1,479 1,474 1,478 2,000
2023/12/07 1,476 1,479 1,475 1,477 2,100
2023/12/06 1,478 1,480 1,478 1,480 1,100
2023/12/05 1,479 1,480 1,477 1,479 1,600
2023/12/04 1,479 1,479 1,477 1,479 1,700
2023/12/01 1,479 1,479 1,476 1,476 400
2023/11/30 1,479 1,479 1,474 1,479 1,700
2023/11/29 1,473 1,477 1,473 1,477 1,400
2023/11/28 1,476 1,479 1,474 1,479 2,400
2023/11/27 1,476 1,477 1,475 1,476 3,000
2023/11/24 1,475 1,478 1,474 1,476 3,200
2023/11/22 1,480 1,481 1,475 1,475 4,500
2023/11/21 1,480 1,481 1,477 1,478 1,400
2023/11/20 1,481 1,481 1,478 1,480 2,400
2023/11/17 1,481 1,482 1,477 1,482 3,900
2023/11/16 1,477 1,483 1,477 1,483 3,100
2023/11/15 1,477 1,480 1,477 1,477 1,700
2023/11/14 1,476 1,480 1,475 1,480 5,100
2023/11/13 1,478 1,481 1,477 1,481 2,900
2023/11/10 1,481 1,481 1,478 1,478 2,200
2023/11/09 1,478 1,478 1,477 1,477 1,400
2023/11/08 1,481 1,481 1,478 1,478 2,600
2023/11/07 1,477 1,481 1,477 1,478 1,400
2023/11/06 1,476 1,481 1,476 1,476 3,200
2023/11/02 1,480 1,481 1,476 1,476 700
2023/11/01 1,483 1,485 1,475 1,480 3,600
2023/10/31 1,478 1,483 1,478 1,481 700
2023/10/30 1,481 1,483 1,478 1,478 2,000
2023/10/27 1,483 1,483 1,474 1,479 1,200
2023/10/26 1,480 1,480 1,474 1,474 600
2023/10/25 1,474 1,480 1,474 1,480 800
2023/10/24 1,472 1,473 1,472 1,472 500
2023/10/23 1,480 1,480 1,472 1,475 1,400
2023/10/20 1,485 1,485 1,475 1,475 1,600
2023/10/19 1,472 1,480 1,471 1,480 4,200
2023/10/18 1,480 1,482 1,478 1,480 1,000
2023/10/17 1,484 1,484 1,478 1,480 700
2023/10/16 1,483 1,484 1,478 1,484 4,100
2023/10/13 1,478 1,482 1,478 1,478 1,600
2023/10/12 1,480 1,485 1,480 1,480 1,200
2023/10/11 1,489 1,489 1,478 1,478 1,700
2023/10/10 1,479 1,479 1,473 1,478 2,700
2023/10/06 1,481 1,485 1,477 1,479 1,300
2023/10/05 1,478 1,478 1,475 1,476 700
2023/10/04 1,475 1,478 1,473 1,478 2,300
2023/10/03 1,475 1,480 1,475 1,476 1,000
2023/10/02 1,481 1,481 1,475 1,475 1,200
2023/09/29 1,473 1,481 1,473 1,481 2,200
2023/09/28 1,483 1,483 1,473 1,476 1,100
2023/09/27 1,477 1,478 1,475 1,478 2,100
2023/09/26 1,477 1,477 1,475 1,477 400
2023/09/25 1,476 1,477 1,476 1,477 1,300
2023/09/22 1,480 1,480 1,478 1,478 500
2023/09/21 1,479 1,480 1,475 1,480 3,400
2023/09/20 1,482 1,482 1,477 1,479 2,400
2023/09/19 1,478 1,479 1,475 1,477 2,800
2023/09/15 1,479 1,479 1,475 1,476 1,500
2023/09/14 1,476 1,477 1,475 1,477 1,800
2023/09/13 1,473 1,479 1,473 1,476 3,000
2023/09/12 1,476 1,479 1,473 1,473 1,400
2023/09/11 1,478 1,478 1,475 1,476 1,800
2023/09/08 1,474 1,477 1,473 1,477 2,300
2023/09/07 1,473 1,476 1,472 1,474 1,400
2023/09/06 1,474 1,475 1,472 1,474 2,200
2023/09/05 1,476 1,478 1,474 1,477 2,000
2023/09/04 1,473 1,479 1,472 1,475 2,500
2023/09/01 1,472 1,474 1,472 1,474 900
2023/08/31 1,473 1,481 1,471 1,471 4,300
2023/08/30 1,475 1,475 1,472 1,472 1,500
2023/08/29 1,472 1,475 1,472 1,475 1,100
2023/08/28 1,480 1,480 1,472 1,473 1,800
2023/08/25 1,470 1,472 1,470 1,470 5,500
2023/08/24 1,475 1,475 1,470 1,472 1,000
2023/08/23 1,471 1,473 1,471 1,471 1,400
2023/08/22 1,472 1,473 1,471 1,472 1,200
2023/08/21 1,481 1,481 1,471 1,472 3,900
2023/08/18 1,478 1,479 1,477 1,478 1,400
2023/08/17 1,477 1,479 1,475 1,477 1,600
2023/08/16 1,481 1,481 1,476 1,479 1,300
2023/08/15 1,481 1,481 1,473 1,481 1,600
2023/08/14 1,475 1,484 1,470 1,475 10,700
2023/08/10 1,480 1,498 1,480 1,491 7,900
2023/08/09 1,480 1,480 1,479 1,479 300
2023/08/08 1,480 1,484 1,480 1,480 1,400
2023/08/07 1,479 1,480 1,479 1,480 800
2023/08/04 1,475 1,485 1,475 1,479 2,000
2023/08/03 1,476 1,482 1,476 1,482 1,100
2023/08/02 1,481 1,481 1,476 1,476 1,100
2023/08/01 1,475 1,481 1,475 1,480 2,700
2023/07/31 1,478 1,480 1,474 1,476 2,300
2023/07/28 1,476 1,478 1,475 1,478 1,700
2023/07/27 1,477 1,477 1,475 1,475 300
2023/07/26 1,477 1,477 1,476 1,476 900
2023/07/25 1,475 1,477 1,475 1,477 700
2023/07/24 1,477 1,480 1,476 1,477 1,000
2023/07/21 1,477 1,478 1,472 1,476 1,300
2023/07/20 1,478 1,478 1,473 1,475 1,500
2023/07/19 1,475 1,477 1,473 1,477 1,900
2023/07/18 1,475 1,475 1,472 1,475 900
2023/07/14 1,474 1,475 1,470 1,475 1,400
2023/07/13 1,470 1,474 1,470 1,474 3,100
2023/07/12 1,474 1,474 1,470 1,470 1,700
2023/07/11 1,473 1,474 1,472 1,474 1,100
2023/07/10 1,471 1,472 1,470 1,471 1,400
2023/07/07 1,469 1,471 1,469 1,471 700
2023/07/06 1,468 1,472 1,468 1,471 1,700
2023/07/05 1,469 1,475 1,469 1,470 1,500
2023/07/04 1,469 1,473 1,469 1,471 1,500
2023/07/03 1,470 1,471 1,469 1,469 2,600
2023/06/30 1,470 1,476 1,469 1,472 1,500
2023/06/29 1,477 1,480 1,469 1,470 10,800
2023/06/28 1,473 1,478 1,473 1,477 2,600
2023/06/27 1,475 1,480 1,475 1,480 1,400
2023/06/26 1,474 1,475 1,473 1,475 1,100
2023/06/23 1,474 1,481 1,473 1,474 2,500
2023/06/22 1,474 1,480 1,474 1,474 1,800
2023/06/21 1,480 1,480 1,475 1,480 1,400
2023/06/20 1,480 1,481 1,475 1,480 2,000
2023/06/19 1,480 1,480 1,478 1,480 900
2023/06/16 1,472 1,481 1,471 1,480 2,400
2023/06/15 1,471 1,473 1,471 1,472 2,100
2023/06/14 1,481 1,481 1,472 1,475 900
2023/06/13 1,472 1,473 1,472 1,473 1,000
2023/06/12 1,480 1,480 1,472 1,472 3,900
2023/06/09 1,481 1,481 1,472 1,474 1,000
2023/06/08 1,473 1,476 1,473 1,476 800
2023/06/07 1,474 1,474 1,473 1,473 1,100
2023/06/06 1,479 1,479 1,475 1,475 400

このページの先頭へ