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
2017/12/29 2,286 2,294 2,274 2,276 423,800
2017/12/28 2,313 2,316 2,283 2,285 495,100
2017/12/27 2,329 2,330 2,305 2,313 410,600
2017/12/26 2,321 2,334 2,318 2,327 426,600
2017/12/25 2,297 2,322 2,295 2,320 304,400
2017/12/22 2,284 2,306 2,281 2,305 621,900
2017/12/21 2,271 2,289 2,256 2,284 683,400
2017/12/20 2,294 2,299 2,278 2,281 575,100
2017/12/19 2,319 2,319 2,291 2,299 641,100
2017/12/18 2,300 2,321 2,293 2,314 540,200
2017/12/15 2,294 2,308 2,273 2,283 1,136,200
2017/12/14 2,293 2,308 2,291 2,298 561,800
2017/12/13 2,296 2,300 2,286 2,293 575,700
2017/12/12 2,291 2,300 2,273 2,285 612,700
2017/12/11 2,284 2,292 2,258 2,289 806,500
2017/12/08 2,256 2,274 2,246 2,274 1,566,900
2017/12/07 2,200 2,253 2,196 2,242 908,400
2017/12/06 2,214 2,236 2,182 2,188 1,003,200
2017/12/05 2,208 2,226 2,197 2,220 583,800
2017/12/04 2,191 2,211 2,177 2,201 747,700
2017/12/01 2,183 2,198 2,165 2,172 980,800
2017/11/30 2,145 2,199 2,139 2,196 2,312,800
2017/11/29 2,123 2,132 2,109 2,123 706,200
2017/11/28 2,084 2,117 2,082 2,116 616,000
2017/11/27 2,111 2,113 2,075 2,083 617,100
2017/11/24 2,075 2,104 2,066 2,103 500,800
2017/11/22 2,111 2,128 2,093 2,095 629,200
2017/11/21 2,100 2,129 2,091 2,111 804,600
2017/11/20 2,088 2,100 2,071 2,096 674,100
2017/11/17 2,110 2,136 2,094 2,103 737,500
2017/11/16 2,048 2,095 2,043 2,090 889,800
2017/11/15 2,062 2,075 2,047 2,048 1,055,500
2017/11/14 2,060 2,083 2,056 2,064 855,300
2017/11/13 2,065 2,074 2,052 2,053 545,300
2017/11/10 2,074 2,090 2,050 2,071 1,117,300
2017/11/09 2,085 2,127 2,069 2,090 958,400
2017/11/08 2,088 2,094 2,068 2,078 824,000
2017/11/07 2,050 2,090 2,034 2,085 1,028,100
2017/11/06 2,064 2,072 2,053 2,070 798,100
2017/11/02 2,031 2,042 2,016 2,038 921,600
2017/11/01 1,986 2,025 1,982 2,021 879,400
2017/10/31 1,979 1,991 1,972 1,989 803,500
2017/10/30 1,989 1,994 1,981 1,988 1,005,600
2017/10/27 1,956 1,998 1,956 1,990 1,461,300
2017/10/26 2,011 2,024 2,006 2,018 596,500
2017/10/25 2,036 2,037 2,021 2,024 610,700
2017/10/24 2,038 2,058 2,030 2,041 504,300
2017/10/23 2,035 2,040 2,022 2,036 598,200
2017/10/20 2,016 2,024 2,001 2,018 655,400
2017/10/19 2,030 2,036 2,013 2,013 709,400
2017/10/18 2,015 2,037 2,015 2,029 657,500
2017/10/17 2,020 2,030 2,001 2,015 549,000
2017/10/16 1,988 2,016 1,984 2,009 694,900
2017/10/13 1,959 1,992 1,958 1,987 1,251,300
2017/10/12 1,950 1,974 1,950 1,965 653,800
2017/10/11 1,924 1,948 1,924 1,945 426,200
2017/10/10 1,901 1,925 1,898 1,922 644,000
2017/10/06 1,942 1,942 1,913 1,916 780,100
2017/10/05 1,929 1,950 1,927 1,940 718,700
2017/10/04 1,921 1,931 1,921 1,925 557,300
2017/10/03 1,900 1,923 1,896 1,921 716,300
2017/10/02 1,893 1,903 1,890 1,899 583,900
2017/09/29 1,897 1,901 1,881 1,885 1,205,300
2017/09/28 1,879 1,899 1,869 1,895 945,500
2017/09/27 1,899 1,901 1,876 1,883 588,600
2017/09/26 1,911 1,919 1,905 1,913 664,800
2017/09/25 1,921 1,924 1,900 1,909 612,300
2017/09/22 1,933 1,933 1,906 1,908 993,800
2017/09/21 1,944 1,944 1,920 1,922 791,000
2017/09/20 1,948 1,960 1,932 1,935 793,200
2017/09/19 1,946 1,963 1,938 1,959 842,500
2017/09/15 1,951 1,963 1,926 1,942 984,300
2017/09/14 1,951 1,960 1,943 1,947 582,100
2017/09/13 1,935 1,956 1,932 1,949 613,200
2017/09/12 1,928 1,930 1,915 1,929 657,100
2017/09/11 1,903 1,926 1,903 1,916 575,200
2017/09/08 1,875 1,899 1,871 1,892 1,680,400
2017/09/07 1,891 1,903 1,878 1,885 764,300
2017/09/06 1,881 1,890 1,862 1,887 927,900
2017/09/05 1,895 1,895 1,879 1,881 501,500
2017/09/04 1,928 1,929 1,891 1,892 624,200
2017/09/01 1,920 1,933 1,912 1,928 734,500
2017/08/31 1,900 1,918 1,896 1,911 718,300
2017/08/30 1,870 1,900 1,868 1,899 708,200
2017/08/29 1,851 1,860 1,842 1,858 604,000
2017/08/28 1,844 1,858 1,834 1,857 605,400
2017/08/25 1,836 1,844 1,823 1,836 454,200
2017/08/24 1,831 1,841 1,828 1,841 502,200
2017/08/23 1,839 1,846 1,830 1,841 657,000
2017/08/22 1,852 1,852 1,822 1,824 467,400
2017/08/21 1,862 1,869 1,848 1,851 510,700
2017/08/18 1,860 1,861 1,841 1,856 724,200
2017/08/17 1,879 1,879 1,867 1,872 488,900
2017/08/16 1,871 1,888 1,869 1,884 654,200
2017/08/15 1,837 1,870 1,826 1,866 737,000
2017/08/14 1,837 1,841 1,817 1,826 624,300
2017/08/10 1,836 1,844 1,820 1,844 740,000
2017/08/09 1,822 1,829 1,801 1,815 587,900
2017/08/08 1,827 1,832 1,820 1,826 506,900
2017/08/07 1,827 1,830 1,815 1,827 474,900
2017/08/04 1,820 1,827 1,809 1,825 456,800
2017/08/03 1,812 1,827 1,811 1,822 611,200
2017/08/02 1,821 1,823 1,808 1,815 592,300
2017/08/01 1,812 1,829 1,810 1,824 679,600
2017/07/31 1,821 1,827 1,809 1,812 1,037,900
2017/07/28 1,848 1,859 1,824 1,832 925,200
2017/07/27 1,801 1,826 1,796 1,811 656,100
2017/07/26 1,815 1,819 1,804 1,806 730,900
2017/07/25 1,815 1,824 1,809 1,811 620,700
2017/07/24 1,826 1,833 1,812 1,826 521,100
2017/07/21 1,810 1,837 1,809 1,833 912,900
2017/07/20 1,805 1,827 1,802 1,822 852,700
2017/07/19 1,789 1,813 1,787 1,803 604,800
2017/07/18 1,790 1,793 1,778 1,786 685,200
2017/07/14 1,800 1,815 1,790 1,806 783,600
2017/07/13 1,801 1,806 1,788 1,791 389,600
2017/07/12 1,794 1,801 1,785 1,791 665,300
2017/07/11 1,787 1,811 1,786 1,805 473,800
2017/07/10 1,809 1,812 1,793 1,797 718,600
2017/07/07 1,782 1,797 1,782 1,786 741,800
2017/07/06 1,800 1,820 1,793 1,797 629,400
2017/07/05 1,797 1,804 1,781 1,801 637,700
2017/07/04 1,835 1,838 1,805 1,810 636,000
2017/07/03 1,848 1,855 1,822 1,825 666,800
2017/06/30 1,861 1,861 1,841 1,845 681,900
2017/06/29 1,877 1,879 1,868 1,870 544,700
2017/06/28 1,874 1,883 1,867 1,867 413,500
2017/06/27 1,899 1,903 1,877 1,881 618,000
2017/06/26 1,891 1,898 1,884 1,885 601,000
2017/06/23 1,908 1,908 1,893 1,895 622,200
2017/06/22 1,908 1,920 1,892 1,912 1,321,600
2017/06/21 1,919 1,925 1,907 1,915 690,600
2017/06/20 1,900 1,918 1,899 1,913 904,700
2017/06/19 1,879 1,896 1,878 1,895 716,500
2017/06/16 1,900 1,903 1,879 1,891 1,387,500
2017/06/15 1,907 1,927 1,904 1,916 800,400
2017/06/14 1,898 1,912 1,888 1,906 669,600
2017/06/13 1,869 1,899 1,863 1,899 653,900
2017/06/12 1,865 1,879 1,860 1,876 543,300
2017/06/09 1,877 1,880 1,854 1,856 1,255,000
2017/06/08 1,878 1,886 1,870 1,873 838,600
2017/06/07 1,892 1,894 1,881 1,885 675,200
2017/06/06 1,908 1,913 1,886 1,890 808,500
2017/06/05 1,869 1,904 1,862 1,897 762,500
2017/06/02 1,878 1,884 1,863 1,872 1,093,900
2017/06/01 1,825 1,870 1,821 1,867 861,100
2017/05/31 1,844 1,852 1,827 1,829 723,500
2017/05/30 1,857 1,865 1,843 1,852 459,500
2017/05/29 1,844 1,866 1,841 1,861 411,400
2017/05/26 1,867 1,867 1,848 1,850 475,700
2017/05/25 1,856 1,872 1,852 1,864 633,500
2017/05/24 1,871 1,876 1,863 1,867 562,200
2017/05/23 1,844 1,871 1,844 1,859 507,700
2017/05/22 1,847 1,861 1,845 1,860 514,200
2017/05/19 1,839 1,851 1,836 1,851 885,000
2017/05/18 1,839 1,856 1,824 1,847 836,700
2017/05/17 1,829 1,859 1,829 1,855 1,058,000
2017/05/16 1,846 1,868 1,831 1,844 1,004,700
2017/05/15 1,826 1,872 1,815 1,869 1,649,900
2017/05/12 1,746 1,753 1,727 1,738 1,197,200
2017/05/11 1,741 1,747 1,732 1,739 440,200
2017/05/10 1,749 1,757 1,739 1,747 684,700
2017/05/09 1,743 1,760 1,743 1,750 768,500
2017/05/08 1,718 1,751 1,715 1,747 938,900
2017/05/02 1,699 1,714 1,693 1,699 558,800
2017/05/01 1,702 1,712 1,681 1,689 415,800
2017/04/28 1,712 1,713 1,698 1,709 617,400
2017/04/27 1,689 1,713 1,686 1,706 838,400
2017/04/26 1,703 1,708 1,691 1,701 606,800
2017/04/25 1,690 1,703 1,685 1,698 675,500
2017/04/24 1,678 1,698 1,670 1,693 636,300
2017/04/21 1,645 1,660 1,639 1,656 757,800
2017/04/20 1,660 1,663 1,637 1,645 732,000
2017/04/19 1,668 1,681 1,660 1,669 581,000
2017/04/18 1,672 1,672 1,657 1,668 570,200
2017/04/17 1,631 1,674 1,631 1,672 525,200
2017/04/14 1,682 1,682 1,635 1,644 1,199,900
2017/04/13 1,665 1,673 1,659 1,663 506,000
2017/04/12 1,655 1,666 1,646 1,665 575,000
2017/04/11 1,651 1,673 1,649 1,665 484,400
2017/04/10 1,682 1,689 1,656 1,664 451,300
2017/04/07 1,660 1,688 1,655 1,668 854,600
2017/04/06 1,685 1,692 1,653 1,658 704,400
2017/04/05 1,684 1,705 1,679 1,693 673,600
2017/04/04 1,683 1,704 1,676 1,683 660,500
2017/04/03 1,670 1,705 1,665 1,700 788,900
2017/03/31 1,690 1,692 1,660 1,661 908,700
2017/03/30 1,710 1,721 1,685 1,689 457,800
2017/03/29 1,722 1,729 1,712 1,728 600,800
2017/03/28 1,735 1,744 1,727 1,740 769,300
2017/03/27 1,731 1,733 1,715 1,725 507,300
2017/03/24 1,720 1,749 1,720 1,745 679,000
2017/03/23 1,730 1,730 1,709 1,725 686,500
2017/03/22 1,747 1,749 1,733 1,738 613,000
2017/03/21 1,739 1,767 1,739 1,761 431,800
2017/03/17 1,740 1,747 1,730 1,747 656,600
2017/03/16 1,749 1,760 1,740 1,754 534,600
2017/03/15 1,757 1,761 1,747 1,757 335,100
2017/03/14 1,752 1,763 1,749 1,752 457,800
2017/03/13 1,745 1,759 1,743 1,752 370,100
2017/03/10 1,721 1,748 1,716 1,744 1,242,800
2017/03/09 1,727 1,727 1,710 1,712 393,900
2017/03/08 1,720 1,720 1,700 1,711 475,800
2017/03/07 1,720 1,726 1,708 1,720 542,200
2017/03/06 1,719 1,720 1,705 1,707 390,200
2017/03/03 1,749 1,750 1,716 1,717 817,700
2017/03/02 1,731 1,750 1,722 1,746 853,800
2017/03/01 1,715 1,733 1,704 1,718 879,800
2017/02/28 1,683 1,707 1,677 1,689 888,900
2017/02/27 1,698 1,703 1,686 1,696 442,100
2017/02/24 1,690 1,712 1,681 1,700 536,900
2017/02/23 1,703 1,713 1,693 1,700 561,400
2017/02/22 1,703 1,703 1,684 1,696 484,900
2017/02/21 1,682 1,704 1,673 1,702 364,000
2017/02/20 1,680 1,687 1,662 1,685 394,300
2017/02/17 1,668 1,680 1,660 1,678 357,900
2017/02/16 1,674 1,688 1,669 1,679 422,500
2017/02/15 1,685 1,693 1,673 1,675 413,400
2017/02/14 1,701 1,703 1,667 1,667 558,800
2017/02/13 1,695 1,706 1,684 1,703 644,100
2017/02/10 1,694 1,695 1,679 1,684 919,200
2017/02/09 1,657 1,662 1,647 1,656 347,100
2017/02/08 1,665 1,671 1,652 1,659 413,600
2017/02/07 1,645 1,660 1,640 1,656 470,700
2017/02/06 1,675 1,678 1,659 1,665 573,500
2017/02/03 1,655 1,685 1,652 1,667 842,500
2017/02/02 1,706 1,708 1,644 1,649 1,413,100
2017/02/01 1,715 1,727 1,711 1,715 974,300
2017/01/31 1,729 1,737 1,711 1,717 1,451,200
2017/01/30 1,725 1,744 1,711 1,741 781,100
2017/01/27 1,724 1,744 1,721 1,734 898,900
2017/01/26 1,701 1,720 1,701 1,716 862,700
2017/01/25 1,708 1,720 1,685 1,693 474,800
2017/01/24 1,688 1,701 1,685 1,692 710,300
2017/01/23 1,712 1,712 1,688 1,689 728,300
2017/01/20 1,716 1,731 1,706 1,720 536,700
2017/01/19 1,690 1,720 1,690 1,713 561,300
2017/01/18 1,711 1,711 1,678 1,688 704,000
2017/01/17 1,750 1,752 1,701 1,701 480,500
2017/01/16 1,736 1,748 1,725 1,733 410,200
2017/01/13 1,740 1,758 1,734 1,747 626,000
2017/01/12 1,760 1,760 1,726 1,734 597,600
2017/01/11 1,766 1,767 1,752 1,755 430,200
2017/01/10 1,770 1,777 1,753 1,766 795,500
2017/01/06 1,775 1,784 1,762 1,781 544,900
2017/01/05 1,760 1,779 1,760 1,767 565,600
2017/01/04 1,750 1,780 1,750 1,777 653,500

このページの先頭へ