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
2020/12/30 2,288 2,288 2,256 2,267 9,900
2020/12/29 2,270 2,289 2,261 2,289 14,600
2020/12/28 2,285 2,285 2,240 2,265 20,400
2020/12/25 2,289 2,290 2,258 2,266 15,900
2020/12/24 2,281 2,305 2,258 2,269 11,700
2020/12/23 2,262 2,286 2,262 2,277 10,200
2020/12/22 2,285 2,285 2,255 2,278 11,400
2020/12/21 2,297 2,297 2,256 2,274 8,500
2020/12/18 2,280 2,292 2,269 2,292 10,400
2020/12/17 2,275 2,291 2,260 2,281 10,800
2020/12/16 2,293 2,294 2,264 2,281 9,000
2020/12/15 2,291 2,323 2,277 2,286 13,300
2020/12/14 2,313 2,343 2,299 2,314 17,300
2020/12/11 2,288 2,317 2,261 2,317 35,600
2020/12/10 2,263 2,267 2,233 2,234 14,700
2020/12/09 2,251 2,271 2,246 2,263 14,300
2020/12/08 2,246 2,263 2,246 2,253 7,200
2020/12/07 2,276 2,294 2,246 2,260 9,600
2020/12/04 2,250 2,277 2,250 2,275 5,700
2020/12/03 2,308 2,314 2,250 2,260 20,000
2020/12/02 2,271 2,320 2,253 2,289 19,600
2020/12/01 2,258 2,280 2,242 2,251 19,400
2020/11/30 2,315 2,316 2,250 2,250 12,100
2020/11/27 2,313 2,339 2,307 2,314 13,800
2020/11/26 2,367 2,367 2,319 2,337 10,800
2020/11/25 2,409 2,409 2,350 2,350 10,000
2020/11/24 2,407 2,440 2,373 2,378 13,700
2020/11/20 2,359 2,393 2,359 2,383 6,700
2020/11/19 2,386 2,399 2,379 2,383 7,700
2020/11/18 2,421 2,421 2,378 2,395 7,600
2020/11/17 2,441 2,443 2,379 2,416 12,300
2020/11/16 2,405 2,447 2,353 2,437 30,600
2020/11/13 2,430 2,448 2,393 2,412 14,000
2020/11/12 2,448 2,451 2,419 2,449 8,500
2020/11/11 2,432 2,450 2,393 2,450 15,700
2020/11/10 2,410 2,430 2,370 2,399 22,600
2020/11/09 2,371 2,377 2,326 2,360 13,100
2020/11/06 2,306 2,360 2,299 2,360 11,900
2020/11/05 2,245 2,319 2,234 2,306 14,400
2020/11/04 2,288 2,288 2,226 2,231 16,200
2020/11/02 2,206 2,256 2,206 2,252 13,200
2020/10/30 2,248 2,248 2,195 2,216 10,700
2020/10/29 2,277 2,278 2,241 2,241 10,500
2020/10/28 2,342 2,342 2,261 2,289 18,500
2020/10/27 2,342 2,344 2,312 2,344 6,500
2020/10/26 2,377 2,377 2,327 2,327 7,300
2020/10/23 2,343 2,345 2,323 2,331 5,200
2020/10/22 2,366 2,375 2,325 2,326 8,300
2020/10/21 2,353 2,377 2,353 2,356 6,400
2020/10/20 2,381 2,406 2,357 2,369 9,600
2020/10/19 2,345 2,393 2,345 2,372 6,300
2020/10/16 2,377 2,377 2,328 2,345 5,700
2020/10/15 2,412 2,418 2,365 2,365 5,400
2020/10/14 2,422 2,432 2,399 2,429 6,900
2020/10/13 2,431 2,446 2,400 2,420 8,200
2020/10/12 2,460 2,461 2,420 2,430 6,800
2020/10/09 2,460 2,475 2,424 2,435 12,800
2020/10/08 2,503 2,525 2,412 2,459 18,800
2020/10/07 2,479 2,538 2,471 2,501 18,000
2020/10/06 2,487 2,560 2,483 2,517 23,900
2020/10/05 2,450 2,506 2,450 2,470 24,500
2020/10/02 2,478 2,478 2,353 2,357 28,200
2020/09/30 2,514 2,528 2,472 2,480 26,200
2020/09/29 2,495 2,546 2,443 2,514 35,800
2020/09/28 2,445 2,495 2,427 2,491 34,600
2020/09/25 2,374 2,417 2,371 2,395 23,300
2020/09/24 2,349 2,374 2,335 2,359 24,700
2020/09/23 2,340 2,350 2,331 2,349 17,000
2020/09/18 2,332 2,344 2,319 2,344 16,300
2020/09/17 2,309 2,341 2,290 2,332 19,900
2020/09/16 2,312 2,343 2,312 2,343 11,500
2020/09/15 2,265 2,309 2,253 2,309 12,700
2020/09/14 2,266 2,266 2,243 2,265 10,800
2020/09/11 2,257 2,261 2,233 2,246 14,200
2020/09/10 2,250 2,257 2,239 2,244 8,900
2020/09/09 2,240 2,249 2,232 2,242 10,500
2020/09/08 2,235 2,259 2,222 2,259 8,400
2020/09/07 2,222 2,240 2,216 2,235 11,100
2020/09/04 2,205 2,223 2,200 2,200 8,700
2020/09/03 2,247 2,247 2,212 2,225 5,300
2020/09/02 2,249 2,249 2,215 2,225 4,100
2020/09/01 2,253 2,253 2,223 2,227 7,200
2020/08/31 2,229 2,251 2,229 2,249 5,700
2020/08/28 2,243 2,283 2,214 2,225 17,500
2020/08/27 2,253 2,256 2,236 2,256 4,700
2020/08/26 2,254 2,258 2,230 2,252 6,100
2020/08/25 2,265 2,265 2,245 2,250 10,900
2020/08/24 2,240 2,240 2,225 2,230 4,400
2020/08/21 2,262 2,262 2,226 2,240 2,900
2020/08/20 2,267 2,271 2,236 2,242 7,800
2020/08/19 2,239 2,261 2,237 2,259 5,400
2020/08/18 2,201 2,263 2,201 2,250 11,200
2020/08/17 2,252 2,252 2,205 2,205 10,900
2020/08/14 2,260 2,266 2,247 2,264 11,000
2020/08/13 2,243 2,266 2,220 2,266 19,200
2020/08/12 2,222 2,243 2,216 2,242 17,600
2020/08/11 2,201 2,217 2,122 2,215 35,900
2020/08/07 2,229 2,320 2,229 2,296 40,400
2020/08/06 2,229 2,229 2,184 2,229 13,000
2020/08/05 2,187 2,228 2,177 2,218 11,600
2020/08/04 2,159 2,181 2,155 2,181 6,500
2020/08/03 2,129 2,141 2,112 2,126 7,100
2020/07/31 2,149 2,149 2,100 2,101 10,300
2020/07/30 2,167 2,170 2,136 2,140 6,400
2020/07/29 2,182 2,190 2,153 2,161 4,600
2020/07/28 2,197 2,197 2,168 2,180 7,500
2020/07/27 2,209 2,209 2,144 2,196 15,300
2020/07/22 2,182 2,182 2,141 2,141 9,400
2020/07/21 2,186 2,193 2,137 2,193 12,300
2020/07/20 2,189 2,189 2,161 2,186 4,300
2020/07/17 2,171 2,179 2,155 2,163 5,800
2020/07/16 2,176 2,176 2,158 2,159 3,100
2020/07/15 2,150 2,184 2,139 2,178 7,500
2020/07/14 2,128 2,150 2,128 2,150 5,800
2020/07/13 2,137 2,150 2,123 2,150 7,400
2020/07/10 2,130 2,141 2,100 2,100 8,600
2020/07/09 2,144 2,146 2,130 2,139 5,000
2020/07/08 2,169 2,205 2,143 2,143 11,300
2020/07/07 2,174 2,189 2,162 2,182 7,800
2020/07/06 2,172 2,181 2,154 2,168 5,200
2020/07/03 2,117 2,152 2,117 2,152 4,200
2020/07/02 2,138 2,160 2,130 2,139 9,500
2020/07/01 2,165 2,165 2,113 2,113 10,300
2020/06/30 2,211 2,217 2,162 2,162 6,300
2020/06/29 2,163 2,211 2,162 2,203 6,200
2020/06/26 2,183 2,206 2,147 2,206 13,500
2020/06/25 2,135 2,155 2,135 2,145 8,100
2020/06/24 2,168 2,173 2,138 2,138 5,700
2020/06/23 2,176 2,185 2,155 2,168 9,100
2020/06/22 2,173 2,193 2,171 2,184 5,500
2020/06/19 2,174 2,179 2,155 2,168 5,900
2020/06/18 2,199 2,199 2,159 2,172 6,900
2020/06/17 2,197 2,210 2,180 2,182 11,500
2020/06/16 2,169 2,204 2,147 2,204 16,200
2020/06/15 2,137 2,155 2,121 2,132 9,600
2020/06/12 2,162 2,162 2,126 2,137 24,100
2020/06/11 2,186 2,199 2,160 2,162 12,200
2020/06/10 2,188 2,199 2,183 2,194 10,100
2020/06/09 2,193 2,204 2,185 2,188 10,100
2020/06/08 2,230 2,230 2,181 2,199 21,700
2020/06/05 2,221 2,234 2,213 2,221 13,200
2020/06/04 2,233 2,247 2,209 2,247 17,900
2020/06/03 2,235 2,235 2,210 2,233 14,500
2020/06/02 2,228 2,235 2,212 2,230 13,000
2020/06/01 2,231 2,243 2,206 2,228 13,500
2020/05/29 2,214 2,223 2,197 2,203 16,700
2020/05/28 2,234 2,234 2,183 2,215 32,000
2020/05/27 2,235 2,235 2,200 2,232 13,200
2020/05/26 2,236 2,236 2,182 2,233 14,500
2020/05/25 2,280 2,299 2,180 2,209 32,700
2020/05/22 2,249 2,278 2,230 2,237 22,100
2020/05/21 2,229 2,229 2,199 2,224 11,800
2020/05/20 2,210 2,225 2,209 2,225 10,600
2020/05/19 2,235 2,239 2,167 2,211 13,300
2020/05/18 2,187 2,216 2,178 2,210 8,700
2020/05/15 2,180 2,210 2,150 2,193 8,300
2020/05/14 2,230 2,233 2,178 2,178 6,800
2020/05/13 2,182 2,235 2,182 2,220 8,300
2020/05/12 2,195 2,239 2,195 2,218 10,100
2020/05/11 2,221 2,225 2,189 2,205 7,000
2020/05/08 2,185 2,216 2,172 2,216 8,400
2020/05/07 2,239 2,243 2,157 2,185 13,300
2020/05/01 2,220 2,233 2,200 2,211 9,100
2020/04/30 2,263 2,263 2,208 2,218 16,000
2020/04/28 2,268 2,268 2,212 2,213 14,400
2020/04/27 2,300 2,300 2,217 2,259 15,000
2020/04/24 2,234 2,250 2,200 2,250 14,700
2020/04/23 2,213 2,222 2,181 2,220 11,000
2020/04/22 2,201 2,219 2,176 2,187 17,800
2020/04/21 2,174 2,204 2,170 2,199 8,400
2020/04/20 2,166 2,178 2,150 2,174 13,700
2020/04/17 2,268 2,268 2,173 2,173 19,600
2020/04/16 2,089 2,244 2,089 2,244 26,300
2020/04/15 2,176 2,191 2,072 2,080 18,600
2020/04/14 2,182 2,187 2,145 2,168 11,900
2020/04/13 2,181 2,181 2,140 2,174 10,100
2020/04/10 2,142 2,155 2,100 2,146 11,700
2020/04/09 2,200 2,200 2,119 2,150 13,600
2020/04/08 2,150 2,215 2,134 2,203 20,300
2020/04/07 2,130 2,153 2,090 2,153 11,600
2020/04/06 2,025 2,126 2,017 2,126 20,300
2020/04/03 2,064 2,134 2,013 2,018 15,500
2020/04/02 2,110 2,171 2,073 2,102 15,200
2020/04/01 2,177 2,208 2,130 2,141 18,400
2020/03/31 2,254 2,304 2,181 2,210 26,000
2020/03/30 2,205 2,334 2,186 2,334 42,300
2020/03/27 2,320 2,370 2,282 2,370 64,600
2020/03/26 2,222 2,313 2,163 2,303 49,000
2020/03/25 2,172 2,200 2,112 2,200 25,100
2020/03/24 2,187 2,187 2,085 2,139 24,100
2020/03/23 2,188 2,188 2,062 2,132 44,300
2020/03/19 2,090 2,240 2,078 2,240 49,600
2020/03/18 2,025 2,098 2,025 2,061 25,400
2020/03/17 1,850 2,046 1,813 2,023 34,100
2020/03/16 1,887 1,935 1,862 1,877 23,500
2020/03/13 1,855 1,882 1,776 1,853 53,600
2020/03/12 1,970 1,970 1,901 1,918 31,000
2020/03/11 1,970 2,027 1,970 1,981 25,800
2020/03/10 1,959 1,993 1,891 1,983 43,300
2020/03/09 2,000 2,013 1,976 1,980 41,400
2020/03/06 2,030 2,071 1,998 2,001 31,400
2020/03/05 2,031 2,050 2,020 2,030 17,900
2020/03/04 2,000 2,024 1,973 2,007 21,900
2020/03/03 2,085 2,101 2,000 2,000 27,000
2020/03/02 2,015 2,119 2,015 2,084 37,000
2020/02/28 2,010 2,027 1,995 2,015 38,700
2020/02/27 2,018 2,056 2,017 2,036 21,500
2020/02/26 2,039 2,039 2,002 2,017 25,200
2020/02/25 2,100 2,102 2,033 2,035 35,200
2020/02/21 2,122 2,128 2,111 2,117 11,300
2020/02/20 2,144 2,146 2,121 2,121 7,100
2020/02/19 2,121 2,137 2,121 2,127 6,100
2020/02/18 2,154 2,154 2,115 2,122 8,600
2020/02/17 2,156 2,159 2,130 2,142 14,200
2020/02/14 2,179 2,195 2,167 2,193 9,000
2020/02/13 2,203 2,203 2,171 2,172 8,200
2020/02/12 2,220 2,223 2,192 2,209 15,600
2020/02/10 2,205 2,219 2,205 2,217 10,300
2020/02/07 2,197 2,215 2,192 2,198 8,600
2020/02/06 2,185 2,217 2,174 2,197 13,600
2020/02/05 2,168 2,182 2,165 2,171 6,500
2020/02/04 2,130 2,171 2,130 2,171 5,400
2020/02/03 2,123 2,142 2,122 2,130 5,800
2020/01/31 2,128 2,169 2,127 2,161 9,700
2020/01/30 2,150 2,156 2,118 2,128 8,900
2020/01/29 2,144 2,160 2,140 2,157 6,300
2020/01/28 2,138 2,166 2,120 2,144 17,100
2020/01/27 2,170 2,170 2,124 2,145 20,500
2020/01/24 2,173 2,181 2,161 2,168 8,100
2020/01/23 2,181 2,189 2,172 2,172 4,900
2020/01/22 2,161 2,191 2,161 2,182 9,100
2020/01/21 2,161 2,173 2,161 2,167 6,200
2020/01/20 2,153 2,182 2,153 2,167 9,700
2020/01/17 2,177 2,179 2,152 2,152 7,300
2020/01/16 2,174 2,193 2,169 2,177 9,100
2020/01/15 2,170 2,181 2,168 2,175 9,700
2020/01/14 2,198 2,198 2,156 2,170 11,400
2020/01/10 2,194 2,202 2,176 2,180 6,000
2020/01/09 2,176 2,210 2,175 2,175 11,100
2020/01/08 2,172 2,179 2,128 2,164 11,300
2020/01/07 2,140 2,193 2,140 2,181 10,500
2020/01/06 2,178 2,178 2,129 2,136 16,800

このページの先頭へ