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
2026/06/19 1,892 1,924 1,878 1,923 1,129,100
2026/06/18 1,901 1,914 1,892 1,905 725,600
2026/06/17 1,930 1,944 1,901 1,901 686,900
2026/06/16 1,930 1,942 1,906 1,919 667,800
2026/06/15 1,966 1,982 1,948 1,948 613,700
2026/06/12 1,974 1,992 1,961 1,967 1,089,400
2026/06/11 1,974 1,995 1,957 1,970 942,200
2026/06/10 1,936 1,963 1,927 1,963 813,800
2026/06/09 1,923 1,950 1,909 1,930 746,100
2026/06/08 1,932 1,938 1,897 1,926 793,700
2026/06/05 1,910 1,918 1,879 1,892 785,200
2026/06/04 1,926 1,939 1,896 1,897 1,111,000
2026/06/03 1,876 1,921 1,873 1,919 1,111,200
2026/06/02 1,874 1,900 1,836 1,874 1,301,100
2026/06/01 1,965 1,966 1,915 1,917 1,027,300
2026/05/29 1,942 1,983 1,942 1,965 1,352,200
2026/05/28 1,998 2,016 1,956 1,957 827,800
2026/05/27 1,948 1,971 1,943 1,966 883,400
2026/05/26 1,953 1,957 1,934 1,948 759,900
2026/05/25 1,985 1,985 1,938 1,956 724,400
2026/05/22 2,026 2,047 1,963 1,986 1,100,200
2026/05/21 2,080 2,090 2,047 2,047 1,114,400
2026/05/20 2,115 2,124 2,079 2,079 1,507,600
2026/05/19 2,040 2,106 2,009 2,094 1,505,100
2026/05/18 1,966 2,038 1,949 2,009 1,958,300
2026/05/15 1,883 1,942 1,883 1,942 2,081,900
2026/05/14 2,001 2,013 1,980 2,013 924,600
2026/05/13 1,963 2,023 1,963 1,991 981,900
2026/05/12 1,971 1,987 1,955 1,955 727,600
2026/05/11 1,993 2,009 1,970 1,970 940,400
2026/05/08 1,998 2,000 1,964 1,985 1,162,900
2026/05/07 1,970 1,997 1,965 1,973 1,044,800
2026/05/01 1,982 2,005 1,977 2,000 581,600
2026/04/30 1,975 1,998 1,963 1,994 983,700
2026/04/28 1,974 1,987 1,963 1,987 979,500
2026/04/27 1,951 1,975 1,946 1,963 705,800
2026/04/24 1,956 1,979 1,955 1,970 526,800
2026/04/23 1,943 1,970 1,937 1,970 758,300
2026/04/22 1,989 1,995 1,960 1,962 754,500
2026/04/21 2,036 2,047 2,005 2,005 778,200
2026/04/20 2,085 2,090 2,032 2,032 700,200
2026/04/17 2,094 2,100 2,076 2,076 774,300
2026/04/16 2,093 2,110 2,089 2,091 760,000
2026/04/15 2,081 2,116 2,081 2,108 807,000
2026/04/14 2,101 2,123 2,097 2,103 589,200
2026/04/13 2,119 2,145 2,111 2,113 577,600
2026/04/10 2,158 2,168 2,131 2,131 928,700
2026/04/09 2,173 2,199 2,155 2,155 841,100
2026/04/08 2,190 2,195 2,164 2,168 1,048,300
2026/04/07 2,174 2,190 2,153 2,163 713,500
2026/04/06 2,169 2,186 2,162 2,173 704,900
2026/04/03 2,142 2,171 2,141 2,168 658,500
2026/03/27 2,116 2,125 2,102 2,110 1,089,100
2026/03/26 2,088 2,099 2,072 2,099 691,300
2026/03/25 2,094 2,095 2,076 2,076 619,300
2026/03/24 2,038 2,072 2,038 2,068 825,900
2026/03/23 2,050 2,050 2,010 2,021 1,146,900
2026/03/19 2,062 2,085 2,038 2,046 1,105,400
2026/03/18 2,056 2,099 2,056 2,099 961,500
2026/03/17 2,050 2,071 2,044 2,062 688,600
2026/03/16 2,040 2,057 2,033 2,042 726,300
2026/03/13 2,021 2,061 2,021 2,040 957,900
2026/03/12 2,066 2,078 2,028 2,038 890,400
2026/03/11 2,092 2,107 2,075 2,081 743,400
2026/03/10 2,115 2,118 2,071 2,080 1,085,900
2026/03/09 2,060 2,098 2,045 2,091 1,543,000
2026/03/06 2,104 2,116 2,082 2,110 805,000
2026/03/05 2,149 2,159 2,108 2,115 996,600
2026/03/04 2,111 2,126 2,086 2,111 984,000
2026/03/03 2,140 2,160 2,118 2,136 881,900
2026/03/02 2,170 2,192 2,159 2,172 938,000
2026/02/27 2,146 2,184 2,141 2,184 973,000
2026/02/26 2,146 2,162 2,135 2,139 674,700
2026/02/25 2,139 2,150 2,125 2,147 719,200
2026/02/24 2,129 2,154 2,118 2,139 858,000
2026/02/20 2,138 2,140 2,118 2,128 588,200
2026/02/19 2,108 2,138 2,103 2,138 638,300
2026/02/18 2,140 2,150 2,113 2,120 1,072,900
2026/02/17 2,148 2,159 2,129 2,146 637,000
2026/02/16 2,149 2,167 2,138 2,148 980,900
2026/02/13 2,144 2,157 2,122 2,145 1,311,300
2026/02/12 2,140 2,167 2,136 2,153 805,800
2026/02/10 2,126 2,157 2,120 2,138 891,100
2026/02/09 2,142 2,157 2,114 2,127 1,336,800
2026/02/06 2,105 2,119 2,095 2,113 854,700
2026/02/05 2,085 2,119 2,072 2,105 1,334,300
2026/02/04 2,044 2,063 2,037 2,048 887,100
2026/02/03 2,003 2,045 2,002 2,035 1,388,800
2026/02/02 2,013 2,029 1,965 1,998 1,474,900
2026/01/30 1,955 1,969 1,950 1,964 1,042,700
2026/01/29 1,944 1,950 1,923 1,948 911,700
2026/01/28 1,988 1,989 1,952 1,953 1,061,200
2026/01/27 2,003 2,010 1,990 1,998 791,400
2026/01/26 2,008 2,015 1,998 2,003 935,800
2026/01/23 2,026 2,035 1,990 2,007 679,300
2026/01/22 2,000 2,023 1,988 2,016 816,900
2026/01/21 2,030 2,048 2,003 2,010 922,400
2026/01/20 2,015 2,062 2,015 2,062 964,500
2026/01/19 1,968 2,017 1,968 2,012 1,026,600
2026/01/16 1,945 1,968 1,937 1,962 553,900
2026/01/15 1,960 1,977 1,951 1,954 686,700
2026/01/14 1,936 1,953 1,927 1,946 744,500
2026/01/13 1,922 1,946 1,919 1,927 992,600
2026/01/09 1,932 1,934 1,916 1,916 766,700
2026/01/08 1,920 1,926 1,901 1,921 757,100
2026/01/07 1,931 1,935 1,910 1,915 779,500
2026/01/06 1,916 1,933 1,915 1,933 816,200
2026/01/05 1,915 1,928 1,910 1,917 703,200
2025/12/30 1,931 1,937 1,914 1,922 459,000
2025/12/29 1,930 1,933 1,916 1,927 604,800
2025/12/26 1,916 1,938 1,914 1,928 739,400
2025/12/25 1,913 1,926 1,907 1,926 346,800
2025/12/24 1,903 1,927 1,900 1,909 607,000
2025/12/23 1,875 1,904 1,875 1,902 538,100
2025/12/22 1,901 1,905 1,868 1,884 635,700
2025/12/19 1,904 1,908 1,894 1,901 948,600
2025/12/18 1,877 1,914 1,877 1,904 949,700
2025/12/17 1,886 1,887 1,872 1,877 667,900
2025/12/16 1,862 1,883 1,858 1,873 638,300
2025/12/15 1,852 1,864 1,846 1,861 596,300
2025/12/12 1,849 1,850 1,833 1,840 833,500
2025/12/11 1,865 1,865 1,831 1,833 645,000
2025/12/10 1,850 1,860 1,845 1,860 531,000
2025/12/09 1,840 1,845 1,829 1,843 515,300
2025/12/08 1,816 1,837 1,814 1,833 711,200
2025/12/05 1,832 1,840 1,816 1,816 590,000
2025/12/04 1,838 1,841 1,829 1,837 681,200
2025/12/03 1,853 1,855 1,841 1,841 677,400
2025/12/02 1,852 1,864 1,842 1,863 569,200
2025/12/01 1,863 1,876 1,844 1,849 697,000
2025/11/28 1,871 1,888 1,870 1,874 501,700
2025/11/27 1,872 1,883 1,867 1,870 473,500
2025/11/26 1,859 1,884 1,856 1,878 837,400
2025/11/25 1,857 1,867 1,847 1,859 746,800
2025/11/21 1,842 1,863 1,842 1,857 1,075,700
2025/11/20 1,826 1,856 1,820 1,821 788,600
2025/11/19 1,844 1,856 1,834 1,845 798,500
2025/11/18 1,841 1,847 1,826 1,834 799,200
2025/11/17 1,825 1,853 1,824 1,841 900,000
2025/11/14 1,838 1,843 1,817 1,822 813,100
2025/11/13 1,797 1,818 1,796 1,816 609,300
2025/11/12 1,804 1,828 1,797 1,797 992,200
2025/11/11 1,791 1,804 1,778 1,804 553,900
2025/11/10 1,803 1,805 1,788 1,801 857,300
2025/11/07 1,777 1,801 1,777 1,796 894,900
2025/11/06 1,775 1,789 1,768 1,768 635,400
2025/11/05 1,799 1,800 1,767 1,774 1,073,600
2025/11/04 1,750 1,775 1,740 1,760 1,278,400
2025/10/31 1,749 1,752 1,724 1,742 1,709,100
2025/10/30 1,751 1,774 1,738 1,770 936,100
2025/10/29 1,798 1,809 1,755 1,755 746,300
2025/10/28 1,817 1,818 1,802 1,809 478,600
2025/10/27 1,810 1,827 1,807 1,817 472,600
2025/10/24 1,830 1,830 1,803 1,807 534,400
2025/10/23 1,824 1,832 1,814 1,831 508,100
2025/10/22 1,808 1,826 1,808 1,818 542,200
2025/10/21 1,799 1,818 1,797 1,807 493,100
2025/10/20 1,815 1,815 1,798 1,801 496,100
2025/10/17 1,775 1,801 1,775 1,794 637,700
2025/10/16 1,782 1,787 1,772 1,782 530,400
2025/10/15 1,794 1,807 1,786 1,788 717,600
2025/10/14 1,750 1,787 1,745 1,782 898,900
2025/10/10 1,760 1,781 1,758 1,773 1,040,000
2025/10/09 1,793 1,801 1,767 1,771 785,100
2025/10/08 1,820 1,839 1,810 1,810 736,200
2025/10/07 1,808 1,828 1,800 1,819 700,100
2025/10/06 1,830 1,830 1,803 1,807 784,300
2025/10/03 1,779 1,800 1,779 1,793 399,500
2025/10/02 1,796 1,799 1,776 1,791 564,800
2025/10/01 1,811 1,812 1,783 1,802 620,100
2025/09/30 1,826 1,827 1,814 1,816 636,800
2025/09/29 1,850 1,856 1,830 1,837 716,400
2025/09/26 1,850 1,870 1,843 1,870 780,000
2025/09/25 1,851 1,855 1,840 1,844 557,000
2025/09/24 1,864 1,869 1,843 1,843 521,600
2025/09/22 1,836 1,856 1,833 1,842 650,300
2025/09/19 1,847 1,856 1,834 1,834 926,200
2025/09/18 1,858 1,862 1,842 1,848 426,200
2025/09/17 1,856 1,866 1,844 1,851 428,600
2025/09/16 1,835 1,858 1,831 1,853 477,200
2025/09/12 1,873 1,873 1,832 1,836 855,600
2025/09/11 1,840 1,857 1,834 1,850 516,100
2025/09/10 1,852 1,855 1,839 1,850 611,300
2025/09/09 1,863 1,870 1,855 1,856 671,500
2025/09/08 1,853 1,872 1,851 1,861 881,700
2025/09/05 1,839 1,849 1,832 1,848 502,500
2025/09/04 1,831 1,845 1,819 1,845 570,500
2025/09/03 1,824 1,832 1,818 1,831 563,700
2025/09/02 1,816 1,830 1,811 1,826 547,200
2025/09/01 1,798 1,822 1,795 1,815 595,900
2025/08/29 1,798 1,801 1,787 1,790 598,900
2025/08/28 1,781 1,792 1,779 1,789 447,700
2025/08/27 1,771 1,780 1,766 1,780 470,300
2025/08/26 1,790 1,790 1,773 1,775 684,200
2025/08/25 1,795 1,797 1,783 1,788 513,600
2025/08/22 1,794 1,796 1,783 1,793 406,500
2025/08/21 1,815 1,817 1,790 1,798 579,100
2025/08/20 1,803 1,820 1,800 1,813 883,000
2025/08/19 1,764 1,785 1,760 1,785 510,800
2025/08/18 1,755 1,773 1,755 1,763 622,600

このページの先頭へ