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

伊藤ハム米久ホールディングス(2296)の株価時系列情報

伊藤ハム米久ホールディングス(2296)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
2016/12/30 1,074 1,087 1,069 1,082 234,900
2016/12/29 1,074 1,081 1,063 1,073 293,700
2016/12/28 1,070 1,083 1,064 1,079 334,200
2016/12/27 1,083 1,091 1,066 1,068 409,500
2016/12/26 1,070 1,087 1,070 1,082 540,600
2016/12/22 1,064 1,073 1,053 1,071 461,100
2016/12/21 1,059 1,073 1,056 1,064 931,300
2016/12/20 1,030 1,059 1,028 1,056 749,800
2016/12/19 1,020 1,028 1,017 1,026 365,300
2016/12/16 1,011 1,023 1,010 1,012 408,400
2016/12/15 996 1,009 993 1,007 530,200
2016/12/14 997 1,009 995 998 692,800
2016/12/13 980 990 978 984 493,200
2016/12/12 953 979 947 979 657,500
2016/12/09 945 959 945 950 595,000
2016/12/08 948 950 943 949 399,200
2016/12/07 949 951 944 948 367,500
2016/12/06 959 959 947 954 503,200
2016/12/05 954 962 951 954 317,400
2016/12/02 977 979 953 958 527,000
2016/12/01 1,000 1,000 973 977 412,500
2016/11/30 969 998 968 998 733,600
2016/11/29 976 978 960 966 342,200
2016/11/28 966 974 964 974 365,000
2016/11/25 964 966 954 964 437,600
2016/11/24 980 981 959 960 386,500
2016/11/22 957 972 951 968 445,200
2016/11/21 950 960 947 953 407,700
2016/11/18 951 951 931 948 719,500
2016/11/17 945 958 945 951 738,500
2016/11/16 965 970 948 951 721,800
2016/11/15 982 982 962 965 503,800
2016/11/14 983 993 975 978 478,400
2016/11/11 999 1,004 978 982 725,700
2016/11/10 1,000 1,013 987 998 822,300
2016/11/09 1,015 1,024 960 966 1,043,900
2016/11/08 1,034 1,044 1,019 1,020 507,700
2016/11/07 1,036 1,046 1,019 1,035 606,900
2016/11/04 1,038 1,055 1,034 1,045 620,800
2016/11/02 1,034 1,078 1,034 1,050 1,711,700
2016/11/01 1,005 1,008 998 1,001 256,400
2016/10/31 1,000 1,013 1,000 1,002 295,900
2016/10/28 1,013 1,013 997 999 642,400
2016/10/27 1,012 1,028 1,012 1,013 263,100
2016/10/26 1,001 1,025 999 1,022 365,300
2016/10/25 1,005 1,009 996 1,001 448,800
2016/10/24 1,007 1,016 1,003 1,005 281,700
2016/10/21 1,025 1,025 1,003 1,008 242,300
2016/10/20 1,022 1,031 1,020 1,024 300,500
2016/10/19 1,011 1,022 1,006 1,022 316,400
2016/10/18 999 1,015 999 1,012 326,600
2016/10/17 987 996 986 995 361,400
2016/10/14 987 994 982 987 461,200
2016/10/13 992 997 988 994 392,300
2016/10/12 1,000 1,009 992 992 549,700
2016/10/11 999 1,010 999 1,005 231,200
2016/10/07 1,000 1,014 999 1,003 259,900
2016/10/06 1,015 1,015 998 1,003 727,200
2016/10/05 1,037 1,046 1,012 1,015 646,300
2016/10/04 1,052 1,057 1,036 1,040 348,300
2016/10/03 1,076 1,079 1,051 1,053 453,600
2016/09/30 1,047 1,065 1,043 1,053 312,000
2016/09/29 1,066 1,069 1,050 1,056 270,100
2016/09/28 1,066 1,085 1,055 1,064 528,600
2016/09/27 1,042 1,066 1,036 1,066 345,600
2016/09/26 1,041 1,060 1,038 1,045 381,700
2016/09/23 1,037 1,063 1,036 1,061 400,000
2016/09/21 1,010 1,035 1,006 1,034 522,900
2016/09/20 1,011 1,026 1,006 1,011 614,100
2016/09/16 1,030 1,038 1,000 1,022 3,219,300
2016/09/15 1,003 1,022 995 1,008 552,000
2016/09/14 999 1,015 995 1,004 369,300
2016/09/13 1,000 1,013 990 1,002 437,100
2016/09/12 1,002 1,004 986 992 585,400
2016/09/09 1,039 1,039 1,010 1,019 529,200
2016/09/08 1,036 1,042 1,022 1,041 370,700
2016/09/07 1,037 1,072 1,031 1,054 500,500
2016/09/06 1,022 1,070 1,022 1,062 993,400
2016/09/05 1,008 1,021 1,000 1,018 500,100
2016/09/02 985 1,012 984 996 459,500
2016/09/01 980 991 967 979 535,700
2016/08/31 980 982 964 979 381,200
2016/08/30 988 996 975 980 300,600
2016/08/29 1,015 1,015 991 997 177,400
2016/08/26 984 1,005 982 999 178,500
2016/08/25 1,007 1,009 986 989 190,500
2016/08/24 1,021 1,021 1,000 1,010 120,200
2016/08/23 995 1,030 994 1,022 407,400
2016/08/22 983 995 976 986 268,100
2016/08/19 1,002 1,005 981 998 619,800
2016/08/18 1,019 1,036 998 999 372,100
2016/08/17 1,012 1,020 994 1,001 321,400
2016/08/16 1,023 1,023 1,000 1,004 301,900
2016/08/15 1,039 1,040 1,008 1,011 292,200
2016/08/12 1,050 1,075 1,034 1,055 600,800
2016/08/10 1,018 1,056 999 1,032 728,700
2016/08/09 983 1,019 976 1,018 622,900
2016/08/08 1,040 1,040 955 988 775,200
2016/08/05 998 1,023 998 1,016 274,100
2016/08/04 1,031 1,035 982 997 877,800
2016/08/03 1,056 1,060 1,037 1,041 262,200
2016/08/02 1,035 1,070 1,035 1,063 327,900
2016/08/01 1,059 1,069 1,052 1,062 334,200
2016/07/29 1,051 1,059 1,035 1,058 351,100
2016/07/28 1,007 1,079 1,007 1,063 1,578,300
2016/07/27 987 995 981 987 311,600
2016/07/26 981 997 979 980 370,000
2016/07/25 1,002 1,008 980 981 640,500
2016/07/22 1,016 1,036 1,005 1,030 365,600
2016/07/21 1,048 1,048 1,016 1,024 239,400
2016/07/20 1,016 1,047 1,012 1,045 446,300
2016/07/19 1,005 1,022 997 1,021 250,900
2016/07/15 1,035 1,040 975 999 698,200
2016/07/14 1,000 1,035 996 1,030 380,900
2016/07/13 1,053 1,053 982 994 885,000
2016/07/12 1,080 1,080 1,037 1,038 417,200
2016/07/11 1,063 1,084 1,063 1,073 430,000
2016/07/08 1,068 1,073 1,040 1,052 439,700
2016/07/07 1,090 1,090 1,055 1,062 433,400
2016/07/06 1,040 1,089 1,031 1,089 440,700
2016/07/05 1,075 1,076 1,050 1,067 479,200
2016/07/04 1,076 1,083 1,051 1,083 853,000
2016/07/01 1,040 1,099 1,010 1,089 1,113,100
2016/06/30 1,020 1,060 1,013 1,051 814,300
2016/06/29 1,000 1,026 979 1,023 591,900
2016/06/28 960 1,004 959 994 489,600
2016/06/27 922 984 922 965 590,500
2016/06/24 985 995 910 922 904,700
2016/06/23 1,002 1,008 979 994 399,100
2016/06/22 1,007 1,007 986 1,002 527,000
2016/06/21 999 1,015 991 1,013 380,500
2016/06/20 985 995 976 991 467,100
2016/06/17 1,000 1,023 985 985 582,600
2016/06/16 1,005 1,029 985 990 703,100
2016/06/15 1,028 1,030 988 1,014 686,200
2016/06/14 1,015 1,044 998 1,033 848,000
2016/06/13 1,056 1,059 1,020 1,025 882,700
2016/06/10 1,090 1,092 1,062 1,081 742,100
2016/06/09 1,115 1,119 1,090 1,093 643,400
2016/06/08 1,080 1,118 1,074 1,107 926,800
2016/06/07 1,058 1,084 1,058 1,072 954,900
2016/06/06 1,042 1,075 1,036 1,043 803,800
2016/06/03 997 1,042 984 1,042 992,500
2016/06/02 969 980 955 963 391,900
2016/06/01 971 985 964 967 345,200
2016/05/31 963 981 948 981 661,200
2016/05/30 980 990 954 973 322,000
2016/05/27 989 996 982 990 407,300
2016/05/26 1,000 1,009 985 992 434,300
2016/05/25 995 1,022 965 990 778,300
2016/05/24 974 994 964 991 570,400
2016/05/23 940 1,006 937 973 1,265,500
2016/05/20 840 945 840 938 906,500
2016/05/19 850 857 839 847 214,600
2016/05/18 852 864 847 856 221,100
2016/05/17 860 862 843 859 182,300
2016/05/16 864 869 842 848 225,300
2016/05/13 850 905 849 867 1,225,000
2016/05/12 825 838 820 836 252,200
2016/05/11 847 847 825 836 342,700
2016/05/10 825 848 825 847 394,500
2016/05/09 807 831 803 825 282,200
2016/05/06 819 819 791 797 318,700
2016/05/02 781 797 781 792 315,800
2016/04/28 838 843 809 809 572,800
2016/04/27 846 850 835 844 187,100
2016/04/26 839 854 837 846 259,100
2016/04/25 860 860 830 834 332,500
2016/04/22 830 870 829 857 740,500
2016/04/21 819 830 817 829 442,900
2016/04/20 811 819 804 816 331,600
2016/04/19 815 822 808 817 275,700
2016/04/18 812 817 803 806 355,900
2016/04/15 816 844 816 833 563,700
2016/04/14 861 861 794 822 1,371,400
2016/04/13 850 865 804 830 952,200
2016/04/12 864 875 850 858 972,400
2016/04/11 825 854 825 849 1,113,700
2016/04/08 776 825 775 821 1,183,800
2016/04/07 739 778 738 775 1,388,200
2016/04/06 710 743 710 736 625,700
2016/04/05 747 747 720 721 298,600
2016/04/04 731 745 726 745 466,000
2016/04/01 737 740 706 739 493,000

このページの先頭へ