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
2018/12/28 2,278 2,291 2,250 2,271 572,100
2018/12/27 2,208 2,305 2,195 2,285 984,500
2018/12/26 2,158 2,198 2,123 2,158 911,900
2018/12/25 2,200 2,211 2,126 2,154 896,700
2018/12/21 2,262 2,270 2,222 2,240 1,333,800
2018/12/20 2,313 2,328 2,238 2,264 828,600
2018/12/19 2,388 2,391 2,313 2,329 731,900
2018/12/18 2,428 2,437 2,363 2,376 989,500
2018/12/17 2,393 2,428 2,374 2,419 674,200
2018/12/14 2,397 2,432 2,382 2,387 1,522,500
2018/12/13 2,400 2,411 2,386 2,403 730,400
2018/12/12 2,352 2,398 2,352 2,393 988,000
2018/12/11 2,328 2,351 2,316 2,319 830,500
2018/12/10 2,332 2,336 2,299 2,320 681,400
2018/12/07 2,327 2,371 2,313 2,368 768,800
2018/12/06 2,339 2,355 2,302 2,318 734,000
2018/12/05 2,309 2,350 2,297 2,346 549,300
2018/12/04 2,390 2,409 2,336 2,336 669,200
2018/12/03 2,401 2,420 2,390 2,400 638,500
2018/11/30 2,359 2,398 2,352 2,385 1,030,600
2018/11/29 2,378 2,384 2,341 2,341 418,000
2018/11/28 2,356 2,376 2,340 2,362 704,500
2018/11/27 2,342 2,346 2,323 2,337 471,600
2018/11/26 2,335 2,356 2,314 2,325 675,100
2018/11/22 2,267 2,326 2,267 2,320 488,400
2018/11/21 2,288 2,292 2,246 2,267 551,900
2018/11/20 2,282 2,294 2,267 2,288 413,800
2018/11/19 2,296 2,307 2,286 2,289 455,300
2018/11/16 2,258 2,294 2,256 2,283 594,000
2018/11/15 2,229 2,274 2,223 2,273 335,400
2018/11/14 2,244 2,270 2,239 2,263 642,500
2018/11/13 2,272 2,279 2,228 2,244 670,900
2018/11/12 2,324 2,343 2,304 2,318 401,500
2018/11/09 2,346 2,350 2,324 2,329 679,800
2018/11/08 2,300 2,331 2,292 2,322 680,700
2018/11/07 2,259 2,284 2,238 2,261 1,062,800
2018/11/06 2,213 2,244 2,205 2,243 704,700
2018/11/05 2,221 2,222 2,198 2,213 642,800
2018/11/02 2,241 2,260 2,206 2,238 887,000
2018/11/01 2,240 2,269 2,220 2,237 644,800
2018/10/31 2,205 2,253 2,188 2,251 1,268,700
2018/10/30 2,179 2,233 2,166 2,226 2,572,400
2018/10/29 2,247 2,268 2,210 2,218 872,800
2018/10/26 2,263 2,275 2,241 2,259 875,100
2018/10/25 2,319 2,331 2,264 2,271 1,127,500
2018/10/24 2,346 2,365 2,330 2,354 1,048,600
2018/10/23 2,377 2,378 2,311 2,316 1,062,300
2018/10/22 2,403 2,418 2,374 2,401 652,100
2018/10/19 2,353 2,393 2,353 2,385 847,800
2018/10/18 2,392 2,424 2,390 2,392 791,100
2018/10/17 2,359 2,397 2,355 2,389 932,400
2018/10/16 2,377 2,377 2,342 2,359 1,151,300
2018/10/15 2,400 2,411 2,353 2,383 929,900
2018/10/12 2,393 2,443 2,391 2,432 1,505,000
2018/10/11 2,449 2,471 2,426 2,443 1,064,000
2018/10/10 2,507 2,523 2,484 2,497 1,028,400
2018/10/09 2,506 2,527 2,485 2,517 1,109,400
2018/10/05 2,473 2,517 2,469 2,498 1,023,300
2018/10/04 2,490 2,490 2,462 2,474 732,100
2018/10/03 2,500 2,514 2,484 2,491 719,800
2018/10/02 2,484 2,528 2,470 2,514 1,137,000
2018/10/01 2,499 2,518 2,479 2,483 862,300
2018/09/28 2,498 2,550 2,474 2,490 1,186,500
2018/09/27 2,477 2,502 2,457 2,460 881,400
2018/09/26 2,456 2,484 2,444 2,482 1,182,900
2018/09/25 2,361 2,465 2,344 2,459 1,598,800
2018/09/21 2,349 2,357 2,320 2,344 1,342,400
2018/09/20 2,316 2,333 2,300 2,323 979,500
2018/09/19 2,318 2,320 2,299 2,314 729,600
2018/09/18 2,218 2,299 2,213 2,295 799,100
2018/09/14 2,230 2,230 2,190 2,201 1,337,500
2018/09/13 2,200 2,230 2,196 2,200 498,700
2018/09/12 2,188 2,192 2,152 2,186 712,800
2018/09/11 2,153 2,189 2,151 2,188 542,100
2018/09/10 2,158 2,165 2,146 2,161 520,400
2018/09/07 2,168 2,181 2,141 2,168 547,900
2018/09/06 2,189 2,195 2,169 2,173 605,800
2018/09/05 2,215 2,221 2,187 2,203 564,000
2018/09/04 2,223 2,229 2,198 2,222 518,400
2018/09/03 2,234 2,235 2,218 2,225 353,700
2018/08/31 2,221 2,232 2,211 2,223 745,400
2018/08/30 2,249 2,250 2,227 2,241 507,300
2018/08/29 2,213 2,234 2,210 2,222 562,700
2018/08/28 2,234 2,236 2,214 2,216 559,400
2018/08/27 2,212 2,235 2,204 2,227 330,500
2018/08/24 2,206 2,213 2,196 2,212 301,400
2018/08/23 2,202 2,210 2,187 2,193 492,200
2018/08/22 2,163 2,191 2,151 2,190 680,000
2018/08/21 2,159 2,187 2,143 2,179 586,300
2018/08/20 2,190 2,196 2,167 2,167 484,400
2018/08/17 2,170 2,179 2,163 2,175 373,300
2018/08/16 2,170 2,186 2,143 2,167 1,002,000
2018/08/15 2,170 2,202 2,166 2,169 750,600
2018/08/14 2,130 2,155 2,127 2,154 688,900
2018/08/13 2,140 2,145 2,106 2,111 677,500
2018/08/10 2,164 2,178 2,135 2,141 781,800
2018/08/09 2,141 2,163 2,134 2,150 627,700
2018/08/08 2,130 2,163 2,128 2,143 555,200
2018/08/07 2,150 2,161 2,132 2,151 531,000
2018/08/06 2,163 2,183 2,162 2,163 571,400
2018/08/03 2,181 2,184 2,148 2,158 715,000
2018/08/02 2,167 2,205 2,161 2,182 668,800
2018/08/01 2,165 2,195 2,164 2,194 808,600
2018/07/31 2,174 2,192 2,154 2,185 915,000
2018/07/30 2,255 2,256 2,204 2,207 670,000
2018/07/27 2,300 2,305 2,259 2,278 1,111,600
2018/07/26 2,249 2,259 2,220 2,228 982,900
2018/07/25 2,237 2,237 2,215 2,219 589,200
2018/07/24 2,237 2,242 2,210 2,213 727,300
2018/07/23 2,225 2,239 2,218 2,225 527,900
2018/07/20 2,227 2,240 2,211 2,235 642,800
2018/07/19 2,259 2,261 2,222 2,224 495,000
2018/07/18 2,277 2,293 2,266 2,270 523,600
2018/07/17 2,224 2,272 2,217 2,262 560,900
2018/07/13 2,188 2,224 2,175 2,215 825,300
2018/07/12 2,167 2,193 2,166 2,175 653,500
2018/07/11 2,162 2,168 2,134 2,152 684,000
2018/07/10 2,210 2,220 2,165 2,174 688,400
2018/07/09 2,226 2,243 2,212 2,215 525,800
2018/07/06 2,237 2,242 2,197 2,206 653,600
2018/07/05 2,223 2,230 2,195 2,215 695,700
2018/07/04 2,179 2,228 2,166 2,223 697,100
2018/07/03 2,236 2,245 2,173 2,194 1,047,400
2018/07/02 2,328 2,335 2,235 2,236 783,200
2018/06/29 2,344 2,355 2,318 2,345 713,800
2018/06/28 2,367 2,374 2,335 2,347 844,200
2018/06/27 2,350 2,382 2,345 2,374 710,800
2018/06/26 2,351 2,372 2,335 2,350 1,015,200
2018/06/25 2,363 2,364 2,317 2,342 553,200
2018/06/22 2,358 2,371 2,335 2,361 651,100
2018/06/21 2,337 2,369 2,335 2,360 516,500
2018/06/20 2,335 2,368 2,331 2,360 797,900
2018/06/19 2,367 2,371 2,321 2,326 984,800
2018/06/18 2,404 2,412 2,385 2,387 448,600
2018/06/15 2,388 2,403 2,384 2,396 766,700
2018/06/14 2,380 2,388 2,352 2,370 679,000
2018/06/13 2,370 2,411 2,364 2,402 574,000
2018/06/12 2,393 2,403 2,378 2,392 694,800
2018/06/11 2,380 2,390 2,364 2,374 598,900
2018/06/08 2,341 2,373 2,337 2,366 1,321,900
2018/06/07 2,338 2,348 2,326 2,342 835,400
2018/06/06 2,316 2,346 2,309 2,339 983,400
2018/06/05 2,286 2,309 2,285 2,307 674,600
2018/06/04 2,265 2,294 2,259 2,278 510,300
2018/06/01 2,267 2,289 2,252 2,257 746,500
2018/05/31 2,291 2,308 2,278 2,300 1,169,600
2018/05/30 2,252 2,290 2,251 2,273 699,400
2018/05/29 2,283 2,297 2,271 2,282 554,900
2018/05/28 2,285 2,297 2,270 2,276 430,000
2018/05/25 2,263 2,279 2,249 2,272 468,300
2018/05/24 2,269 2,281 2,251 2,256 581,300
2018/05/23 2,269 2,294 2,256 2,272 607,900
2018/05/22 2,282 2,286 2,263 2,280 416,700
2018/05/21 2,280 2,297 2,275 2,284 415,500
2018/05/18 2,290 2,295 2,272 2,285 531,900
2018/05/17 2,284 2,288 2,273 2,278 519,500
2018/05/16 2,300 2,310 2,276 2,282 807,300
2018/05/15 2,312 2,322 2,233 2,299 2,515,600
2018/05/14 2,446 2,467 2,428 2,463 765,700
2018/05/11 2,423 2,452 2,411 2,447 760,900
2018/05/10 2,420 2,435 2,413 2,422 502,100
2018/05/09 2,417 2,437 2,412 2,418 471,200
2018/05/08 2,435 2,444 2,412 2,418 612,500
2018/05/07 2,447 2,447 2,414 2,433 584,300
2018/05/02 2,424 2,429 2,405 2,423 605,200
2018/05/01 2,374 2,438 2,370 2,430 763,300
2018/04/27 2,362 2,397 2,357 2,393 910,500
2018/04/26 2,322 2,350 2,308 2,346 749,800
2018/04/25 2,300 2,312 2,291 2,311 553,600
2018/04/24 2,300 2,307 2,287 2,295 666,900
2018/04/23 2,300 2,300 2,260 2,282 464,400
2018/04/20 2,295 2,311 2,276 2,302 781,500
2018/04/19 2,270 2,297 2,255 2,295 786,700
2018/04/18 2,250 2,290 2,242 2,289 920,400
2018/04/17 2,228 2,253 2,227 2,243 683,600
2018/04/16 2,194 2,233 2,194 2,231 535,800
2018/04/13 2,214 2,216 2,172 2,188 616,100
2018/04/12 2,186 2,202 2,173 2,194 537,900
2018/04/11 2,187 2,188 2,146 2,163 528,700
2018/04/10 2,200 2,239 2,181 2,192 758,800
2018/04/09 2,185 2,221 2,181 2,216 635,900
2018/04/06 2,177 2,208 2,175 2,181 750,600
2018/04/05 2,170 2,200 2,151 2,192 838,700
2018/04/04 2,126 2,146 2,116 2,140 768,200
2018/04/03 2,083 2,128 2,078 2,123 694,600
2018/04/02 2,109 2,129 2,106 2,110 623,800
2018/03/30 2,113 2,125 2,093 2,109 594,400
2018/03/29 2,078 2,107 2,076 2,098 698,900
2018/03/28 2,057 2,059 2,030 2,049 743,700
2018/03/27 2,030 2,096 2,029 2,096 1,197,100
2018/03/26 2,001 2,025 1,985 2,025 773,400
2018/03/23 2,007 2,032 1,998 2,005 1,551,900
2018/03/22 2,021 2,062 2,021 2,057 741,800
2018/03/20 2,034 2,050 2,026 2,047 647,900
2018/03/19 2,062 2,069 2,026 2,049 517,200
2018/03/16 2,098 2,100 2,055 2,068 790,400
2018/03/15 2,063 2,085 2,049 2,080 353,300
2018/03/14 2,068 2,081 2,056 2,071 455,200
2018/03/13 2,062 2,089 2,061 2,087 346,700
2018/03/12 2,096 2,097 2,055 2,070 616,200
2018/03/09 2,053 2,096 2,051 2,063 1,499,900
2018/03/08 2,058 2,062 2,027 2,033 892,000
2018/03/07 2,034 2,063 2,031 2,046 924,700
2018/03/06 2,044 2,051 2,035 2,045 664,200
2018/03/05 2,005 2,034 2,005 2,022 858,200
2018/03/02 2,006 2,020 1,997 2,010 1,053,800
2018/03/01 2,109 2,109 2,043 2,050 1,053,100
2018/02/28 2,125 2,142 2,120 2,122 1,026,300
2018/02/27 2,141 2,143 2,122 2,128 611,800
2018/02/26 2,117 2,130 2,102 2,125 534,700
2018/02/23 2,089 2,098 2,081 2,097 534,200
2018/02/22 2,084 2,085 2,059 2,076 572,400
2018/02/21 2,100 2,138 2,099 2,112 801,100
2018/02/20 2,138 2,140 2,103 2,107 499,200
2018/02/19 2,132 2,147 2,118 2,142 603,300
2018/02/16 2,073 2,126 2,073 2,115 742,600
2018/02/15 2,070 2,085 2,062 2,073 729,800
2018/02/14 2,043 2,063 2,030 2,049 1,020,800
2018/02/13 2,070 2,087 2,041 2,045 974,800
2018/02/09 2,039 2,057 2,029 2,049 1,430,100
2018/02/08 2,069 2,095 2,066 2,084 931,200
2018/02/07 2,080 2,144 2,076 2,078 1,425,200
2018/02/06 2,086 2,098 2,029 2,056 1,766,000
2018/02/05 2,218 2,243 2,162 2,167 1,319,700
2018/02/02 2,211 2,239 2,192 2,234 969,200
2018/02/01 2,198 2,214 2,183 2,213 877,100
2018/01/31 2,231 2,235 2,183 2,187 1,368,600
2018/01/30 2,182 2,205 2,168 2,181 867,100
2018/01/29 2,221 2,238 2,205 2,210 582,300
2018/01/26 2,229 2,249 2,221 2,228 698,200
2018/01/25 2,237 2,245 2,217 2,221 592,900
2018/01/24 2,257 2,267 2,238 2,248 592,300
2018/01/23 2,234 2,270 2,233 2,268 597,500
2018/01/22 2,212 2,226 2,210 2,217 738,700
2018/01/19 2,229 2,245 2,205 2,211 1,087,200
2018/01/18 2,250 2,254 2,214 2,220 1,304,200
2018/01/17 2,227 2,244 2,220 2,231 959,700
2018/01/16 2,208 2,245 2,205 2,235 507,400
2018/01/15 2,220 2,233 2,215 2,221 746,300
2018/01/12 2,244 2,249 2,217 2,223 1,095,700
2018/01/11 2,266 2,275 2,250 2,256 873,900
2018/01/10 2,325 2,325 2,282 2,289 690,000
2018/01/09 2,334 2,334 2,310 2,325 746,300
2018/01/05 2,330 2,334 2,300 2,326 668,900
2018/01/04 2,283 2,314 2,273 2,314 980,900

このページの先頭へ