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
2020/12/30 1,672 1,672 1,641 1,641 552,200
2020/12/29 1,626 1,661 1,621 1,660 571,600
2020/12/28 1,638 1,641 1,613 1,619 600,400
2020/12/25 1,636 1,638 1,627 1,628 309,100
2020/12/24 1,637 1,645 1,628 1,632 290,300
2020/12/23 1,628 1,634 1,624 1,628 344,500
2020/12/22 1,633 1,638 1,621 1,628 574,100
2020/12/21 1,639 1,649 1,627 1,646 517,600
2020/12/18 1,630 1,636 1,620 1,633 904,200
2020/12/17 1,646 1,647 1,625 1,628 624,700
2020/12/16 1,661 1,668 1,648 1,650 528,600
2020/12/15 1,664 1,671 1,658 1,659 383,600
2020/12/14 1,677 1,695 1,674 1,674 413,800
2020/12/11 1,683 1,686 1,653 1,669 864,700
2020/12/10 1,698 1,715 1,685 1,692 432,200
2020/12/09 1,680 1,702 1,679 1,697 364,900
2020/12/08 1,693 1,701 1,680 1,680 541,100
2020/12/07 1,731 1,733 1,702 1,702 348,900
2020/12/04 1,723 1,735 1,721 1,723 365,600
2020/12/03 1,737 1,745 1,723 1,730 535,300
2020/12/02 1,723 1,740 1,711 1,731 578,500
2020/12/01 1,713 1,726 1,702 1,715 457,600
2020/11/30 1,735 1,737 1,696 1,697 1,583,700
2020/11/27 1,759 1,762 1,730 1,747 740,200
2020/11/26 1,755 1,755 1,730 1,749 585,600
2020/11/25 1,785 1,787 1,750 1,750 578,400
2020/11/24 1,770 1,782 1,760 1,767 606,900
2020/11/20 1,733 1,742 1,724 1,730 569,900
2020/11/19 1,741 1,754 1,736 1,750 628,700
2020/11/18 1,785 1,791 1,762 1,766 485,500
2020/11/17 1,787 1,788 1,770 1,784 789,100
2020/11/16 1,748 1,780 1,746 1,770 800,300
2020/11/13 1,735 1,740 1,711 1,721 777,500
2020/11/12 1,751 1,759 1,729 1,741 818,100
2020/11/11 1,749 1,770 1,740 1,757 952,800
2020/11/10 1,683 1,718 1,683 1,715 900,500
2020/11/09 1,652 1,674 1,646 1,658 766,800
2020/11/06 1,615 1,654 1,615 1,644 679,700
2020/11/05 1,597 1,636 1,597 1,636 882,500
2020/11/04 1,644 1,648 1,616 1,616 654,900
2020/11/02 1,583 1,621 1,583 1,614 506,000
2020/10/30 1,608 1,608 1,571 1,571 980,500
2020/10/29 1,651 1,657 1,608 1,611 1,031,700
2020/10/28 1,672 1,698 1,650 1,696 841,400
2020/10/27 1,666 1,680 1,644 1,658 815,900
2020/10/26 1,625 1,666 1,625 1,666 592,900
2020/10/23 1,613 1,636 1,613 1,620 535,800
2020/10/22 1,614 1,617 1,597 1,604 323,400
2020/10/21 1,599 1,621 1,598 1,613 387,100
2020/10/20 1,643 1,655 1,603 1,606 574,400
2020/10/19 1,640 1,661 1,640 1,652 333,700
2020/10/16 1,665 1,671 1,649 1,652 521,400
2020/10/15 1,690 1,704 1,673 1,673 487,000
2020/10/14 1,691 1,699 1,686 1,690 526,300
2020/10/13 1,697 1,703 1,683 1,692 572,300
2020/10/12 1,693 1,698 1,678 1,684 378,300
2020/10/09 1,706 1,713 1,693 1,703 629,300
2020/10/08 1,711 1,720 1,703 1,706 488,900
2020/10/07 1,700 1,712 1,693 1,701 453,300
2020/10/06 1,694 1,716 1,693 1,715 524,000
2020/10/05 1,669 1,707 1,668 1,695 480,700
2020/10/02 1,678 1,699 1,658 1,664 932,200
2020/09/30 1,702 1,711 1,667 1,667 785,400
2020/09/29 1,713 1,713 1,675 1,702 663,700
2020/09/28 1,720 1,745 1,710 1,739 964,900
2020/09/25 1,693 1,716 1,688 1,699 1,279,500
2020/09/24 1,687 1,698 1,668 1,676 1,041,600
2020/09/23 1,701 1,712 1,695 1,706 543,000
2020/09/18 1,716 1,723 1,705 1,714 783,600
2020/09/17 1,692 1,712 1,684 1,704 649,500
2020/09/16 1,686 1,713 1,684 1,704 725,700
2020/09/15 1,694 1,694 1,668 1,679 543,000
2020/09/14 1,710 1,720 1,689 1,691 686,800
2020/09/11 1,701 1,731 1,642 1,724 1,471,400
2020/09/10 1,655 1,680 1,650 1,678 874,500
2020/09/09 1,636 1,648 1,629 1,643 725,500
2020/09/08 1,670 1,677 1,660 1,676 524,600
2020/09/07 1,673 1,679 1,664 1,666 425,900
2020/09/04 1,680 1,684 1,655 1,655 870,200
2020/09/03 1,722 1,731 1,688 1,706 992,600
2020/09/02 1,729 1,732 1,708 1,722 577,700
2020/09/01 1,741 1,743 1,713 1,730 587,700
2020/08/31 1,756 1,778 1,751 1,751 517,300
2020/08/28 1,754 1,791 1,723 1,750 656,900
2020/08/27 1,757 1,761 1,746 1,760 399,500
2020/08/26 1,778 1,778 1,749 1,762 420,300
2020/08/25 1,760 1,794 1,759 1,780 843,300
2020/08/24 1,733 1,740 1,719 1,738 364,600
2020/08/21 1,759 1,759 1,730 1,731 424,300
2020/08/20 1,731 1,741 1,722 1,725 491,200
2020/08/19 1,749 1,759 1,731 1,754 473,200
2020/08/18 1,747 1,752 1,721 1,738 528,500
2020/08/17 1,772 1,772 1,750 1,751 483,100
2020/08/14 1,764 1,775 1,748 1,770 778,000
2020/08/13 1,770 1,773 1,749 1,756 789,200
2020/08/12 1,729 1,759 1,726 1,754 872,900
2020/08/11 1,719 1,728 1,706 1,720 709,600
2020/08/07 1,694 1,696 1,670 1,689 834,200
2020/08/06 1,711 1,717 1,687 1,692 876,700
2020/08/05 1,715 1,722 1,694 1,701 1,003,500
2020/08/04 1,669 1,717 1,665 1,716 1,391,700
2020/08/03 1,631 1,649 1,627 1,630 939,700
2020/07/31 1,614 1,640 1,609 1,615 1,140,200
2020/07/30 1,612 1,638 1,601 1,618 1,019,600
2020/07/29 1,565 1,620 1,549 1,606 1,222,400
2020/07/28 1,576 1,590 1,564 1,574 613,800
2020/07/27 1,563 1,576 1,546 1,576 749,500
2020/07/22 1,597 1,597 1,566 1,566 717,700
2020/07/21 1,581 1,604 1,577 1,597 673,400
2020/07/20 1,607 1,607 1,585 1,593 365,600
2020/07/17 1,612 1,612 1,594 1,603 598,900
2020/07/16 1,640 1,654 1,617 1,625 969,600
2020/07/15 1,604 1,618 1,598 1,612 735,800
2020/07/14 1,589 1,592 1,572 1,579 436,800
2020/07/13 1,553 1,596 1,547 1,594 741,400
2020/07/10 1,552 1,553 1,518 1,522 1,129,100
2020/07/09 1,551 1,554 1,538 1,546 655,700
2020/07/08 1,554 1,579 1,549 1,556 773,300
2020/07/07 1,571 1,578 1,549 1,564 919,800
2020/07/06 1,580 1,597 1,570 1,590 597,600
2020/07/03 1,580 1,592 1,564 1,581 408,400
2020/07/02 1,574 1,579 1,551 1,576 1,077,500
2020/07/01 1,605 1,607 1,574 1,581 622,000
2020/06/30 1,601 1,629 1,598 1,609 860,800
2020/06/29 1,598 1,601 1,571 1,571 764,700
2020/06/26 1,607 1,620 1,590 1,616 674,600
2020/06/25 1,602 1,603 1,575 1,584 942,300
2020/06/24 1,650 1,655 1,621 1,622 649,000
2020/06/23 1,665 1,665 1,631 1,654 839,300
2020/06/22 1,671 1,675 1,648 1,652 488,800
2020/06/19 1,690 1,691 1,670 1,680 1,028,600
2020/06/18 1,686 1,689 1,658 1,672 649,700
2020/06/17 1,711 1,720 1,684 1,696 567,200
2020/06/16 1,695 1,725 1,675 1,714 1,167,400
2020/06/15 1,670 1,683 1,632 1,632 663,300
2020/06/12 1,684 1,684 1,637 1,679 1,390,900
2020/06/11 1,721 1,726 1,677 1,677 1,108,200
2020/06/10 1,762 1,777 1,747 1,754 978,000
2020/06/09 1,784 1,799 1,763 1,776 997,200
2020/06/08 1,738 1,751 1,722 1,751 938,000
2020/06/05 1,725 1,729 1,705 1,725 659,800
2020/06/04 1,715 1,717 1,672 1,710 1,156,300
2020/06/03 1,735 1,740 1,705 1,710 1,231,300
2020/06/02 1,699 1,728 1,685 1,721 977,300
2020/06/01 1,693 1,697 1,668 1,680 708,500
2020/05/29 1,694 1,709 1,671 1,679 1,597,800
2020/05/28 1,700 1,707 1,669 1,694 1,018,500
2020/05/27 1,668 1,684 1,656 1,682 994,600
2020/05/26 1,666 1,699 1,655 1,691 941,900
2020/05/25 1,645 1,657 1,636 1,647 506,600
2020/05/22 1,633 1,638 1,617 1,620 584,800
2020/05/21 1,651 1,651 1,628 1,628 717,500
2020/05/20 1,651 1,664 1,633 1,651 923,500
2020/05/19 1,620 1,650 1,608 1,635 1,663,500
2020/05/18 1,598 1,619 1,575 1,583 1,882,100
2020/05/15 1,593 1,596 1,544 1,558 3,170,000
2020/05/14 1,786 1,799 1,741 1,750 1,392,300
2020/05/13 1,739 1,780 1,734 1,776 1,628,400
2020/05/12 1,733 1,765 1,723 1,749 1,413,700
2020/05/11 1,702 1,738 1,693 1,709 1,119,400
2020/05/08 1,661 1,684 1,652 1,679 1,155,800
2020/05/07 1,611 1,644 1,606 1,643 801,100
2020/05/01 1,677 1,685 1,636 1,641 1,138,700
2020/04/30 1,767 1,772 1,681 1,682 1,259,600
2020/04/28 1,710 1,738 1,688 1,729 1,232,600
2020/04/27 1,690 1,698 1,670 1,682 986,700
2020/04/24 1,664 1,668 1,646 1,651 621,300
2020/04/23 1,648 1,675 1,646 1,675 830,700
2020/04/22 1,640 1,661 1,631 1,649 785,000
2020/04/21 1,639 1,662 1,633 1,662 748,100
2020/04/20 1,626 1,648 1,623 1,648 736,400
2020/04/17 1,681 1,687 1,635 1,653 1,025,600
2020/04/16 1,658 1,672 1,650 1,663 1,036,200
2020/04/15 1,679 1,683 1,659 1,669 1,113,700
2020/04/14 1,631 1,666 1,629 1,663 765,100
2020/04/13 1,633 1,642 1,610 1,620 532,500
2020/04/10 1,660 1,660 1,609 1,637 1,050,100
2020/04/09 1,688 1,690 1,636 1,657 680,500
2020/04/08 1,655 1,696 1,644 1,693 1,205,400
2020/04/07 1,682 1,709 1,613 1,654 1,223,000
2020/04/06 1,580 1,652 1,569 1,642 1,164,300
2020/04/03 1,605 1,629 1,556 1,573 1,144,400
2020/04/02 1,668 1,686 1,595 1,604 1,940,900
2020/04/01 1,770 1,781 1,652 1,671 2,167,500
2020/03/31 1,896 1,901 1,791 1,802 2,269,200
2020/03/30 1,866 1,925 1,817 1,925 1,522,500
2020/03/27 1,834 1,925 1,832 1,925 2,078,700
2020/03/26 1,748 1,829 1,722 1,799 1,454,800
2020/03/25 1,702 1,758 1,681 1,756 1,697,800
2020/03/24 1,605 1,676 1,605 1,662 1,889,500
2020/03/23 1,500 1,588 1,461 1,570 2,544,600
2020/03/19 1,620 1,629 1,477 1,508 2,712,300
2020/03/18 1,593 1,630 1,569 1,573 1,929,400
2020/03/17 1,505 1,593 1,479 1,576 2,406,700
2020/03/16 1,526 1,579 1,498 1,518 1,799,100
2020/03/13 1,501 1,562 1,461 1,503 2,858,200
2020/03/12 1,638 1,661 1,588 1,612 1,508,500
2020/03/11 1,653 1,693 1,653 1,664 1,548,700
2020/03/10 1,645 1,682 1,589 1,671 1,544,900
2020/03/09 1,735 1,745 1,663 1,676 1,344,300
2020/03/06 1,810 1,831 1,772 1,783 1,259,500
2020/03/05 1,836 1,849 1,817 1,835 1,055,500
2020/03/04 1,793 1,818 1,783 1,799 771,300
2020/03/03 1,866 1,866 1,807 1,807 1,044,700
2020/03/02 1,800 1,859 1,799 1,848 1,404,700
2020/02/28 1,827 1,839 1,803 1,826 1,770,400
2020/02/27 1,842 1,879 1,836 1,876 1,306,300
2020/02/26 1,844 1,882 1,834 1,868 1,153,800
2020/02/25 1,852 1,880 1,839 1,854 1,145,500
2020/02/21 1,946 1,955 1,928 1,931 810,400
2020/02/20 1,961 1,973 1,946 1,956 948,000
2020/02/19 1,925 1,977 1,916 1,962 1,978,400
2020/02/18 1,873 1,881 1,864 1,878 588,400
2020/02/17 1,867 1,885 1,845 1,875 575,700
2020/02/14 1,876 1,882 1,867 1,874 697,300
2020/02/13 1,894 1,897 1,872 1,892 624,900
2020/02/12 1,924 1,929 1,887 1,892 675,700
2020/02/10 1,926 1,937 1,915 1,926 676,200
2020/02/07 1,952 1,954 1,925 1,932 728,100
2020/02/06 1,955 1,972 1,934 1,953 1,092,800
2020/02/05 1,905 1,937 1,894 1,927 1,006,000
2020/02/04 1,863 1,895 1,855 1,893 1,052,000
2020/02/03 1,868 1,889 1,860 1,879 1,261,900
2020/01/31 1,850 1,893 1,842 1,878 2,047,300
2020/01/30 1,806 1,818 1,790 1,797 1,138,100
2020/01/29 1,779 1,818 1,776 1,818 984,700
2020/01/28 1,780 1,790 1,771 1,787 893,400
2020/01/27 1,797 1,803 1,781 1,795 1,088,000
2020/01/24 1,828 1,830 1,811 1,819 662,400
2020/01/23 1,835 1,838 1,815 1,822 946,800
2020/01/22 1,845 1,866 1,841 1,863 682,900
2020/01/21 1,860 1,867 1,848 1,855 901,800
2020/01/20 1,881 1,885 1,868 1,868 471,400
2020/01/17 1,886 1,895 1,879 1,883 596,900
2020/01/16 1,885 1,894 1,877 1,884 509,600
2020/01/15 1,868 1,890 1,867 1,887 591,400
2020/01/14 1,901 1,908 1,878 1,887 600,400
2020/01/10 1,906 1,921 1,896 1,903 716,700
2020/01/09 1,889 1,902 1,885 1,900 626,800
2020/01/08 1,850 1,891 1,846 1,873 976,600
2020/01/07 1,866 1,899 1,862 1,896 858,500
2020/01/06 1,896 1,903 1,848 1,848 1,375,100

このページの先頭へ