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
2019/12/30 1,935 1,935 1,906 1,906 740,500
2019/12/27 1,956 1,961 1,937 1,937 478,100
2019/12/26 1,942 1,963 1,940 1,954 415,600
2019/12/25 1,950 1,958 1,941 1,943 325,200
2019/12/24 1,951 1,962 1,950 1,955 386,400
2019/12/23 1,968 1,970 1,951 1,951 371,100
2019/12/20 1,983 1,985 1,955 1,955 776,600
2019/12/19 1,978 1,988 1,972 1,972 553,900
2019/12/18 1,987 1,993 1,981 1,989 635,200
2019/12/17 1,999 2,006 1,980 1,997 829,200
2019/12/16 2,006 2,028 1,998 2,005 1,187,800
2019/12/13 1,991 1,994 1,968 1,986 1,755,000
2019/12/12 1,982 1,982 1,957 1,959 698,200
2019/12/11 1,986 1,988 1,966 1,974 656,300
2019/12/10 1,981 1,994 1,981 1,985 583,900
2019/12/09 2,004 2,004 1,972 1,997 642,900
2019/12/06 2,015 2,017 1,983 1,986 555,800
2019/12/05 1,998 2,009 1,988 1,996 659,600
2019/12/04 1,988 2,007 1,976 1,998 779,500
2019/12/03 2,021 2,023 1,988 2,003 1,276,600
2019/12/02 2,078 2,092 2,056 2,058 710,000
2019/11/29 2,082 2,086 2,056 2,056 715,100
2019/11/28 2,084 2,090 2,064 2,081 625,500
2019/11/27 2,118 2,118 2,075 2,075 681,400
2019/11/26 2,121 2,133 2,100 2,103 932,800
2019/11/25 2,130 2,133 2,107 2,110 339,500
2019/11/22 2,112 2,121 2,094 2,105 626,800
2019/11/21 2,157 2,161 2,090 2,126 822,400
2019/11/20 2,174 2,185 2,138 2,157 873,400
2019/11/19 2,174 2,201 2,164 2,189 758,900
2019/11/18 2,160 2,165 2,128 2,161 1,056,100
2019/11/15 2,098 2,205 2,098 2,194 1,652,600
2019/11/14 2,079 2,117 2,077 2,081 1,024,300
2019/11/13 2,096 2,098 2,058 2,063 602,800
2019/11/12 2,108 2,113 2,090 2,103 642,500
2019/11/11 2,153 2,154 2,112 2,118 595,500
2019/11/08 2,154 2,161 2,125 2,139 1,243,700
2019/11/07 2,171 2,179 2,144 2,157 494,200
2019/11/06 2,175 2,180 2,142 2,159 796,500
2019/11/05 2,120 2,171 2,117 2,162 878,900
2019/11/01 2,130 2,130 2,109 2,113 793,800
2019/10/31 2,195 2,206 2,148 2,150 1,676,600
2019/10/30 2,304 2,304 2,193 2,238 2,651,800
2019/10/29 2,075 2,075 2,053 2,054 675,400
2019/10/28 2,070 2,072 2,054 2,057 454,000
2019/10/25 2,079 2,090 2,067 2,081 599,200
2019/10/24 2,090 2,093 2,072 2,084 539,600
2019/10/23 2,089 2,095 2,061 2,084 969,800
2019/10/21 2,046 2,067 2,046 2,067 424,200
2019/10/18 2,048 2,067 2,041 2,046 677,900
2019/10/17 2,066 2,069 2,038 2,038 572,200
2019/10/16 2,080 2,092 2,054 2,067 1,174,000
2019/10/15 2,040 2,065 2,040 2,060 924,500
2019/10/11 2,021 2,021 1,996 2,008 759,100
2019/10/10 1,989 2,001 1,967 1,994 567,100
2019/10/09 1,975 1,995 1,974 1,989 680,500
2019/10/08 1,966 1,988 1,957 1,982 672,300
2019/10/07 1,950 1,972 1,946 1,967 412,000
2019/10/04 1,911 1,950 1,902 1,946 907,500
2019/10/03 1,976 1,978 1,920 1,928 1,099,700
2019/10/02 1,999 2,030 1,993 2,018 877,900
2019/10/01 1,997 2,022 1,992 2,001 729,800
2019/09/30 2,003 2,009 1,979 1,998 897,600
2019/09/27 2,054 2,056 1,995 2,013 712,100
2019/09/26 2,064 2,065 2,041 2,050 866,900
2019/09/25 2,016 2,042 2,012 2,041 812,600
2019/09/24 2,036 2,045 2,024 2,028 530,100
2019/09/20 2,052 2,052 2,031 2,036 930,100
2019/09/19 2,027 2,056 2,024 2,048 781,600
2019/09/18 2,040 2,049 2,021 2,021 807,200
2019/09/17 2,038 2,045 2,013 2,029 672,100
2019/09/13 2,031 2,033 2,001 2,029 1,472,000
2019/09/12 2,041 2,049 2,016 2,016 863,500
2019/09/11 1,974 2,025 1,969 2,020 664,800
2019/09/10 1,983 1,988 1,963 1,968 566,300
2019/09/09 1,958 1,982 1,954 1,979 476,300
2019/09/06 1,962 1,968 1,954 1,959 648,300
2019/09/05 1,955 1,970 1,951 1,956 914,600
2019/09/04 1,947 1,964 1,926 1,951 581,900
2019/09/03 1,946 1,956 1,926 1,948 706,500
2019/09/02 1,990 1,998 1,938 1,941 755,400
2019/08/30 1,991 1,999 1,980 1,998 632,700
2019/08/29 1,971 1,988 1,962 1,988 516,300
2019/08/28 1,975 1,987 1,969 1,978 440,800
2019/08/27 1,983 1,991 1,967 1,975 583,700
2019/08/26 1,931 1,983 1,919 1,977 1,027,000
2019/08/23 1,958 1,974 1,958 1,966 439,000
2019/08/22 1,963 1,972 1,949 1,962 520,400
2019/08/21 1,946 1,969 1,937 1,960 411,500
2019/08/20 1,944 1,969 1,942 1,968 778,500
2019/08/19 1,956 1,956 1,926 1,943 600,200
2019/08/16 1,955 1,964 1,934 1,936 924,900
2019/08/15 1,955 1,978 1,947 1,976 637,900
2019/08/14 2,001 2,001 1,975 1,987 600,400
2019/08/13 1,987 2,001 1,963 1,996 822,100
2019/08/09 2,033 2,037 1,990 1,991 916,500
2019/08/08 2,010 2,031 1,996 2,025 733,300
2019/08/07 2,005 2,038 2,005 2,021 783,900
2019/08/06 1,952 2,005 1,945 2,005 781,100
2019/08/05 2,012 2,032 1,984 2,002 1,186,600
2019/08/02 2,047 2,058 2,012 2,025 922,100
2019/08/01 2,050 2,061 2,028 2,061 1,074,500
2019/07/31 2,120 2,121 2,064 2,065 1,592,500
2019/07/30 2,170 2,177 2,141 2,147 875,400
2019/07/29 2,186 2,201 2,141 2,178 1,213,800
2019/07/26 2,241 2,245 2,157 2,177 2,096,400
2019/07/25 2,437 2,458 2,433 2,439 476,400
2019/07/24 2,479 2,482 2,459 2,464 439,800
2019/07/23 2,465 2,491 2,458 2,481 281,800
2019/07/22 2,476 2,481 2,446 2,462 584,000
2019/07/19 2,437 2,501 2,432 2,500 469,100
2019/07/18 2,489 2,491 2,426 2,434 593,900
2019/07/17 2,483 2,504 2,471 2,501 655,100
2019/07/16 2,501 2,509 2,477 2,494 330,000
2019/07/12 2,497 2,501 2,482 2,501 605,600
2019/07/11 2,481 2,493 2,476 2,489 334,900
2019/07/10 2,466 2,484 2,453 2,477 735,700
2019/07/09 2,476 2,502 2,470 2,475 438,100
2019/07/08 2,492 2,497 2,460 2,467 594,300
2019/07/05 2,514 2,515 2,486 2,506 422,500
2019/07/04 2,525 2,558 2,504 2,515 482,000
2019/07/03 2,507 2,516 2,492 2,504 580,800
2019/07/02 2,493 2,511 2,493 2,503 444,100
2019/07/01 2,480 2,500 2,473 2,496 596,200
2019/06/28 2,433 2,459 2,427 2,459 896,100
2019/06/27 2,469 2,471 2,444 2,461 663,200
2019/06/26 2,484 2,500 2,477 2,483 547,500
2019/06/25 2,480 2,520 2,479 2,513 582,600
2019/06/24 2,520 2,526 2,464 2,480 534,400
2019/06/21 2,550 2,550 2,461 2,494 1,416,900
2019/06/20 2,545 2,552 2,526 2,528 428,000
2019/06/19 2,502 2,534 2,502 2,529 639,000
2019/06/18 2,523 2,533 2,490 2,500 599,800
2019/06/17 2,549 2,553 2,519 2,521 600,200
2019/06/14 2,551 2,551 2,519 2,542 823,100
2019/06/13 2,585 2,588 2,536 2,545 550,000
2019/06/12 2,600 2,616 2,589 2,589 965,100
2019/06/11 2,520 2,534 2,501 2,528 399,600
2019/06/10 2,508 2,525 2,503 2,523 741,400
2019/06/07 2,503 2,509 2,474 2,487 427,300
2019/06/06 2,510 2,517 2,491 2,507 453,500
2019/06/05 2,502 2,516 2,486 2,502 739,600
2019/06/04 2,514 2,524 2,462 2,482 567,600
2019/06/03 2,503 2,520 2,488 2,519 585,200
2019/05/31 2,541 2,560 2,516 2,524 710,700
2019/05/30 2,569 2,578 2,545 2,550 468,600
2019/05/29 2,593 2,611 2,581 2,599 558,600
2019/05/28 2,639 2,652 2,625 2,634 783,200
2019/05/27 2,674 2,675 2,645 2,649 290,300
2019/05/24 2,674 2,676 2,638 2,666 447,700
2019/05/23 2,653 2,677 2,653 2,662 691,800
2019/05/22 2,652 2,654 2,633 2,647 607,000
2019/05/21 2,638 2,648 2,628 2,643 475,400
2019/05/20 2,599 2,637 2,594 2,633 556,100
2019/05/17 2,569 2,598 2,554 2,579 551,900
2019/05/16 2,547 2,577 2,526 2,559 618,300
2019/05/15 2,484 2,515 2,459 2,515 616,100
2019/05/14 2,520 2,520 2,434 2,469 945,100
2019/05/13 2,494 2,513 2,481 2,497 479,000
2019/05/10 2,490 2,512 2,463 2,494 743,100
2019/05/09 2,515 2,518 2,462 2,481 628,700
2019/05/08 2,561 2,568 2,522 2,536 649,900
2019/05/07 2,600 2,611 2,576 2,590 704,700
2019/04/26 2,577 2,593 2,561 2,584 504,100
2019/04/25 2,565 2,580 2,561 2,578 455,900
2019/04/24 2,570 2,579 2,543 2,559 544,400
2019/04/23 2,536 2,565 2,536 2,563 469,100
2019/04/22 2,507 2,544 2,504 2,541 279,900
2019/04/19 2,521 2,524 2,504 2,517 329,200
2019/04/18 2,528 2,528 2,499 2,506 386,300
2019/04/17 2,549 2,554 2,528 2,530 401,200
2019/04/16 2,564 2,572 2,547 2,553 544,000
2019/04/15 2,550 2,564 2,543 2,548 527,400
2019/04/12 2,539 2,539 2,488 2,523 662,400
2019/04/11 2,492 2,519 2,489 2,517 401,000
2019/04/10 2,494 2,509 2,483 2,500 498,500
2019/04/09 2,510 2,517 2,493 2,512 467,100
2019/04/08 2,526 2,534 2,509 2,522 617,900
2019/04/05 2,506 2,509 2,472 2,482 328,300
2019/04/04 2,489 2,493 2,465 2,485 383,300
2019/04/03 2,501 2,501 2,467 2,493 719,500
2019/04/02 2,569 2,569 2,492 2,498 691,900
2019/04/01 2,585 2,598 2,545 2,551 708,400
2019/03/29 2,517 2,541 2,514 2,540 819,400
2019/03/28 2,571 2,573 2,499 2,506 1,024,200
2019/03/27 2,530 2,562 2,530 2,554 848,000
2019/03/26 2,500 2,571 2,485 2,566 1,138,900
2019/03/25 2,500 2,514 2,454 2,459 621,500
2019/03/22 2,540 2,540 2,503 2,507 615,600
2019/03/20 2,490 2,523 2,488 2,523 745,900
2019/03/19 2,508 2,508 2,457 2,473 699,700
2019/03/18 2,506 2,520 2,495 2,509 628,400
2019/03/15 2,448 2,482 2,440 2,475 1,113,100
2019/03/14 2,428 2,433 2,415 2,423 562,300
2019/03/13 2,421 2,428 2,389 2,403 520,300
2019/03/12 2,394 2,440 2,392 2,438 613,200
2019/03/11 2,365 2,389 2,358 2,386 453,400
2019/03/08 2,375 2,389 2,362 2,364 1,191,700
2019/03/07 2,401 2,417 2,393 2,402 555,600
2019/03/06 2,410 2,411 2,386 2,398 512,200
2019/03/05 2,405 2,419 2,400 2,412 258,100
2019/03/04 2,443 2,446 2,400 2,420 407,100
2019/03/01 2,417 2,419 2,386 2,408 462,400
2019/02/28 2,400 2,419 2,380 2,388 758,100
2019/02/27 2,361 2,385 2,355 2,376 595,400
2019/02/26 2,368 2,381 2,354 2,363 455,000
2019/02/25 2,386 2,394 2,374 2,379 361,100
2019/02/22 2,372 2,390 2,366 2,383 340,100
2019/02/21 2,361 2,389 2,351 2,380 471,200
2019/02/20 2,364 2,378 2,351 2,372 527,900
2019/02/19 2,337 2,377 2,335 2,373 404,400
2019/02/18 2,324 2,349 2,304 2,345 457,300
2019/02/15 2,293 2,296 2,258 2,282 611,300
2019/02/14 2,276 2,296 2,276 2,294 481,000
2019/02/13 2,250 2,276 2,241 2,261 629,400
2019/02/12 2,211 2,262 2,211 2,249 733,900
2019/02/08 2,213 2,233 2,204 2,206 747,200
2019/02/07 2,261 2,274 2,224 2,229 690,900
2019/02/06 2,281 2,305 2,268 2,300 966,500
2019/02/05 2,218 2,241 2,217 2,231 411,800
2019/02/04 2,215 2,244 2,208 2,224 527,800
2019/02/01 2,209 2,227 2,195 2,223 738,700
2019/01/31 2,216 2,219 2,150 2,191 607,600
2019/01/30 2,195 2,211 2,184 2,193 853,300
2019/01/29 2,170 2,203 2,154 2,203 767,800
2019/01/28 2,186 2,186 2,147 2,156 555,300
2019/01/25 2,193 2,225 2,191 2,194 846,300
2019/01/24 2,232 2,232 2,204 2,215 482,000
2019/01/23 2,243 2,245 2,223 2,230 500,200
2019/01/22 2,260 2,268 2,248 2,259 507,300
2019/01/21 2,264 2,265 2,237 2,239 457,300
2019/01/18 2,229 2,279 2,221 2,262 449,600
2019/01/17 2,228 2,239 2,212 2,220 455,000
2019/01/16 2,223 2,247 2,217 2,235 728,900
2019/01/15 2,222 2,268 2,222 2,242 606,400
2019/01/11 2,287 2,336 2,252 2,257 984,600
2019/01/10 2,300 2,314 2,275 2,279 615,300
2019/01/09 2,292 2,350 2,291 2,321 824,300
2019/01/08 2,327 2,331 2,244 2,250 1,027,000
2019/01/07 2,329 2,348 2,291 2,295 712,300
2019/01/04 2,221 2,280 2,221 2,279 940,600

このページの先頭へ