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

永谷園ホールディングス(2899)の株価時系列情報

永谷園ホールディングス(2899)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
2010/12/30 841 858 840 858 18,000
2010/12/29 845 845 837 842 5,000
2010/12/28 840 840 828 830 12,000
2010/12/27 855 855 842 842 22,000
2010/12/24 854 854 849 849 10,000
2010/12/22 855 857 850 850 16,000
2010/12/21 856 856 850 854 13,000
2010/12/20 859 859 855 856 16,000
2010/12/17 849 861 849 861 27,000
2010/12/16 856 860 849 857 15,000
2010/12/15 851 854 850 854 14,000
2010/12/14 849 852 849 850 15,000
2010/12/13 853 853 842 849 18,000
2010/12/10 856 856 842 852 60,000
2010/12/09 838 845 835 841 20,000
2010/12/08 835 838 833 837 19,000
2010/12/07 832 835 831 834 16,000
2010/12/06 822 833 822 831 12,000
2010/12/03 820 829 820 824 14,000
2010/12/02 827 835 820 820 31,000
2010/12/01 821 821 816 818 15,000
2010/11/30 842 848 831 831 38,000
2010/11/29 830 842 830 839 33,000
2010/11/26 829 831 827 830 22,000
2010/11/25 819 825 816 823 18,000
2010/11/24 814 818 813 818 18,000
2010/11/22 817 817 813 814 6,000
2010/11/19 803 810 803 810 13,000
2010/11/18 794 802 794 802 12,000
2010/11/17 791 798 791 798 17,000
2010/11/16 798 800 792 793 12,000
2010/11/15 791 798 791 797 6,000
2010/11/12 797 800 797 798 8,000
2010/11/11 804 804 794 801 16,000
2010/11/10 792 806 791 804 15,000
2010/11/09 804 804 795 796 7,000
2010/11/08 804 805 804 804 9,000
2010/11/05 813 815 800 805 22,000
2010/11/04 790 803 790 803 20,000
2010/11/02 801 801 769 784 30,000
2010/11/01 778 790 765 780 23,000
2010/10/29 788 789 779 779 21,000
2010/10/28 796 799 790 792 38,000
2010/10/27 802 803 799 800 14,000
2010/10/26 805 818 799 809 15,000
2010/10/25 805 807 796 796 15,000
2010/10/22 810 810 807 807 9,000
2010/10/21 809 810 807 807 19,000
2010/10/20 807 813 806 813 12,000
2010/10/19 804 820 803 813 13,000
2010/10/18 800 822 800 805 22,000
2010/10/15 824 824 792 799 39,000
2010/10/14 828 831 825 825 23,000
2010/10/13 826 829 826 828 15,000
2010/10/12 846 846 829 829 20,000
2010/10/08 847 854 845 846 22,000
2010/10/07 855 859 849 850 19,000
2010/10/06 853 855 853 854 9,000
2010/10/05 852 853 842 853 10,000
2010/10/04 854 856 854 856 5,000
2010/10/01 864 865 850 857 22,000
2010/09/30 870 876 870 871 17,000
2010/09/29 864 874 864 872 14,000
2010/09/28 857 867 857 865 10,000
2010/09/27 863 869 863 865 14,000
2010/09/24 862 867 862 862 18,000
2010/09/22 873 874 868 868 8,000
2010/09/21 871 872 871 872 6,000
2010/09/17 871 873 870 871 13,000
2010/09/16 875 875 871 874 9,000
2010/09/15 872 875 870 875 21,000
2010/09/14 868 872 863 872 10,000
2010/09/13 875 878 867 867 25,000
2010/09/10 869 875 865 875 35,000
2010/09/09 858 863 858 863 4,000
2010/09/08 857 860 857 858 6,000
2010/09/07 864 864 862 862 9,000
2010/09/06 859 864 854 864 8,000
2010/09/03 853 859 846 859 8,000
2010/09/02 865 865 854 854 14,000
2010/09/01 859 859 850 854 19,000
2010/08/31 867 867 859 859 16,000
2010/08/30 875 875 862 873 21,000
2010/08/27 851 874 849 874 48,000
2010/08/26 851 851 845 851 13,000
2010/08/25 846 846 845 846 8,000
2010/08/24 843 846 843 846 11,000
2010/08/23 844 846 843 843 11,000
2010/08/20 848 848 843 846 6,000
2010/08/19 847 851 847 847 8,000
2010/08/18 845 853 845 853 11,000
2010/08/17 843 849 843 848 6,000
2010/08/16 845 852 844 846 9,000
2010/08/13 844 849 843 848 5,000
2010/08/12 840 847 840 847 7,000
2010/08/11 848 848 840 842 8,000
2010/08/10 844 852 844 847 10,000
2010/08/09 850 850 850 850 1,000
2010/08/06 847 852 847 850 3,000
2010/08/05 839 847 839 847 5,000
2010/08/04 845 845 839 839 16,000
2010/08/03 852 856 845 847 12,000
2010/08/02 845 845 843 844 6,000
2010/07/30 853 853 845 845 14,000
2010/07/29 853 854 852 852 12,000
2010/07/28 859 859 854 858 13,000
2010/07/27 854 858 854 858 6,000
2010/07/26 869 869 856 856 24,000
2010/07/23 848 862 848 859 13,000
2010/07/22 856 856 850 851 14,000
2010/07/21 862 862 854 855 13,000
2010/07/20 855 855 850 851 7,000
2010/07/16 859 859 851 854 6,000
2010/07/15 865 867 863 863 10,000
2010/07/14 859 865 857 865 10,000
2010/07/13 865 866 860 861 12,000
2010/07/12 867 867 851 854 8,000
2010/07/09 860 873 860 869 14,000
2010/07/08 860 861 852 861 20,000
2010/07/07 858 858 849 856 14,000
2010/07/06 851 860 851 860 9,000
2010/07/05 848 858 848 858 10,000
2010/07/02 855 855 852 854 10,000
2010/07/01 860 860 851 854 7,000
2010/06/30 857 875 854 860 18,000
2010/06/29 866 870 863 869 7,000
2010/06/28 868 868 858 867 12,000
2010/06/25 868 868 859 860 4,000
2010/06/24 869 869 867 868 7,000
2010/06/23 867 873 859 872 13,000
2010/06/22 868 877 868 877 23,000
2010/06/21 865 868 865 868 6,000
2010/06/18 858 865 857 865 12,000
2010/06/17 865 865 863 864 9,000
2010/06/16 857 864 857 863 12,000
2010/06/15 857 863 857 863 9,000
2010/06/14 856 861 854 856 8,000
2010/06/11 865 866 855 855 49,000
2010/06/10 848 857 848 856 17,000
2010/06/09 850 858 850 855 9,000
2010/06/08 859 864 853 853 18,000
2010/06/07 859 860 858 858 9,000
2010/06/04 865 865 862 862 6,000
2010/06/03 851 866 851 864 16,000
2010/06/02 849 854 849 850 12,000
2010/06/01 844 850 842 847 11,000
2010/05/31 840 850 839 843 14,000
2010/05/28 840 850 839 839 20,000
2010/05/27 849 849 835 840 37,000
2010/05/26 858 860 857 859 39,000
2010/05/25 841 859 841 857 25,000
2010/05/24 844 852 844 849 18,000
2010/05/21 841 851 841 848 18,000
2010/05/20 850 856 848 854 9,000
2010/05/19 858 860 842 859 25,000
2010/05/18 862 862 858 858 19,000
2010/05/17 853 862 853 861 30,000
2010/05/14 855 859 842 853 15,000
2010/05/13 852 852 852 852 4,000
2010/05/12 854 854 844 845 10,000
2010/05/11 857 857 839 839 17,000
2010/05/10 847 847 831 847 20,000
2010/05/07 852 852 847 847 19,000
2010/05/06 865 865 852 852 16,000
2010/04/30 862 864 862 864 7,000
2010/04/28 869 869 862 862 12,000
2010/04/27 875 875 869 869 8,000
2010/04/26 873 879 865 878 34,000
2010/04/23 866 871 866 868 10,000
2010/04/22 874 874 873 874 8,000
2010/04/21 860 874 860 874 29,000
2010/04/20 864 864 860 860 6,000
2010/04/19 865 865 860 860 7,000
2010/04/16 863 864 862 864 16,000
2010/04/15 866 869 866 869 9,000
2010/04/14 865 870 862 870 13,000
2010/04/13 875 875 868 868 12,000
2010/04/12 873 878 871 874 16,000
2010/04/09 868 873 868 873 6,000
2010/04/08 871 877 871 875 10,000
2010/04/07 876 876 872 872 9,000
2010/04/06 873 873 870 870 18,000
2010/04/05 884 884 872 872 15,000
2010/04/02 882 882 881 882 9,000
2010/04/01 877 877 871 872 8,000
2010/03/31 879 888 879 881 41,000
2010/03/30 883 883 880 881 16,000
2010/03/29 885 891 885 887 18,000
2010/03/26 894 895 893 895 51,000
2010/03/25 891 893 891 893 25,000
2010/03/24 891 892 890 891 17,000
2010/03/23 888 894 878 886 21,000
2010/03/19 883 887 883 887 18,000
2010/03/18 879 884 876 883 19,000
2010/03/17 877 881 877 879 14,000
2010/03/16 883 883 873 875 7,000
2010/03/15 868 882 868 882 36,000
2010/03/12 880 882 880 882 22,000
2010/03/11 891 891 883 884 5,000
2010/03/10 890 892 890 890 11,000
2010/03/09 892 892 888 890 13,000
2010/03/08 891 891 886 890 13,000
2010/03/05 880 890 880 887 20,000
2010/03/04 883 883 876 880 11,000
2010/03/03 876 883 876 883 25,000
2010/03/02 884 884 881 884 10,000
2010/03/01 871 880 866 880 18,000
2010/02/26 872 872 866 866 24,000
2010/02/25 866 871 866 871 8,000
2010/02/24 868 868 862 866 9,000
2010/02/23 868 870 868 869 19,000
2010/02/22 865 871 863 868 26,000
2010/02/19 864 864 858 860 8,000
2010/02/18 862 864 862 864 10,000
2010/02/17 860 861 855 861 11,000
2010/02/16 858 860 857 859 13,000
2010/02/15 859 859 855 855 2,000
2010/02/12 859 860 852 859 18,000
2010/02/10 855 861 855 857 19,000
2010/02/09 850 859 850 856 19,000
2010/02/08 848 863 848 861 12,000
2010/02/05 858 858 848 852 12,000
2010/02/04 861 861 856 856 5,000
2010/02/03 850 852 848 852 13,000
2010/02/02 852 852 847 850 9,000
2010/02/01 852 852 840 851 20,000
2010/01/29 859 865 852 854 21,000
2010/01/28 858 865 858 859 11,000
2010/01/27 867 867 858 858 16,000
2010/01/26 865 868 862 862 19,000
2010/01/25 861 863 860 863 11,000
2010/01/22 878 878 863 865 10,000
2010/01/21 866 875 866 868 18,000
2010/01/20 868 868 865 866 8,000
2010/01/19 863 865 862 865 16,000
2010/01/18 870 870 870 870 2,000
2010/01/15 868 869 868 869 9,000
2010/01/14 869 870 869 869 7,000
2010/01/13 870 871 868 869 19,000
2010/01/12 866 867 865 866 18,000
2010/01/08 867 867 865 866 7,000
2010/01/07 862 867 860 867 12,000
2010/01/06 866 866 861 861 6,000
2010/01/05 866 868 865 866 11,000
2010/01/04 864 875 864 865 7,000

このページの先頭へ