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
2023/12/29 1,896 1,906 1,887 1,899 791,100
2023/12/28 1,898 1,909 1,890 1,890 611,300
2023/12/27 1,900 1,911 1,896 1,900 853,800
2023/12/26 1,894 1,896 1,879 1,892 642,500
2023/12/25 1,891 1,897 1,878 1,894 558,300
2023/12/22 1,884 1,898 1,874 1,887 767,000
2023/12/21 1,874 1,879 1,855 1,868 1,024,900
2023/12/20 1,896 1,914 1,883 1,883 989,800
2023/12/19 1,918 1,924 1,882 1,896 877,900
2023/12/18 1,905 1,921 1,892 1,903 836,400
2023/12/15 1,972 1,972 1,911 1,922 2,474,600
2023/12/14 2,060 2,063 2,003 2,022 770,400
2023/12/13 2,081 2,088 2,051 2,051 690,100
2023/12/12 2,070 2,079 2,061 2,076 683,300
2023/12/11 2,071 2,075 2,046 2,060 801,000
2023/12/08 2,054 2,080 2,044 2,059 1,325,600
2023/12/07 2,049 2,067 2,045 2,060 766,800
2023/12/06 2,031 2,078 2,023 2,074 855,800
2023/12/05 2,025 2,047 2,022 2,032 873,400
2023/12/04 2,030 2,050 2,017 2,030 635,100
2023/12/01 2,049 2,069 2,044 2,044 716,300
2023/11/30 2,050 2,058 2,034 2,049 1,136,200
2023/11/29 2,093 2,094 2,042 2,066 965,500
2023/11/28 2,088 2,105 2,072 2,097 931,900
2023/11/27 2,090 2,110 2,069 2,088 794,400
2023/11/24 2,100 2,106 2,065 2,081 701,400
2023/11/22 2,077 2,097 2,071 2,081 793,100
2023/11/21 2,097 2,110 2,064 2,071 757,100
2023/11/20 2,122 2,139 2,090 2,099 744,300
2023/11/17 2,113 2,131 2,108 2,129 731,700
2023/11/16 2,116 2,140 2,105 2,114 740,500
2023/11/15 2,146 2,174 2,143 2,152 1,226,800
2023/11/14 2,188 2,196 2,161 2,162 810,100
2023/11/13 2,168 2,202 2,165 2,191 1,070,900
2023/11/10 2,152 2,186 2,138 2,181 1,528,200
2023/11/09 2,155 2,157 2,099 2,121 1,644,100
2023/11/08 2,191 2,192 2,135 2,148 1,370,700
2023/11/07 2,195 2,218 2,188 2,199 1,914,300
2023/11/06 2,250 2,250 2,185 2,209 3,041,900
2023/11/02 2,284 2,307 2,225 2,252 2,574,000
2023/11/01 2,285 2,338 2,250 2,282 3,943,500
2023/10/31 2,135 2,286 2,130 2,277 6,441,600
2023/10/30 2,063 2,122 2,022 2,112 6,985,500
2023/10/27 1,839 1,863 1,821 1,861 1,217,500
2023/10/26 1,819 1,825 1,801 1,817 748,800
2023/10/25 1,819 1,829 1,812 1,819 560,100
2023/10/24 1,833 1,835 1,781 1,806 719,700
2023/10/23 1,814 1,830 1,807 1,825 686,200
2023/10/20 1,801 1,826 1,793 1,811 1,052,700
2023/10/19 1,777 1,807 1,775 1,800 639,300
2023/10/18 1,794 1,794 1,768 1,788 685,400
2023/10/17 1,804 1,807 1,772 1,790 601,500
2023/10/16 1,826 1,826 1,779 1,786 622,400
2023/10/13 1,832 1,833 1,799 1,828 1,447,800
2023/10/12 1,862 1,862 1,835 1,839 968,700
2023/10/11 1,866 1,867 1,847 1,853 819,100
2023/10/10 1,858 1,875 1,853 1,866 1,275,800
2023/10/06 1,820 1,849 1,816 1,832 829,000
2023/10/05 1,810 1,824 1,798 1,820 1,097,800
2023/10/04 1,836 1,837 1,810 1,812 1,213,100
2023/10/03 1,880 1,883 1,848 1,852 1,023,600
2023/10/02 1,907 1,928 1,891 1,891 726,700
2023/09/29 1,901 1,911 1,891 1,906 1,288,100
2023/09/28 1,923 1,930 1,894 1,903 1,049,600
2023/09/27 1,950 1,960 1,930 1,954 1,005,100
2023/09/26 1,950 1,976 1,948 1,962 697,300
2023/09/25 1,928 1,964 1,925 1,955 718,600
2023/09/22 1,932 1,945 1,921 1,924 831,100
2023/09/21 1,942 1,962 1,938 1,940 859,500
2023/09/20 1,975 1,984 1,945 1,946 1,061,700
2023/09/19 1,982 1,993 1,954 1,966 932,500
2023/09/15 1,993 2,002 1,973 1,976 1,580,800
2023/09/14 1,971 1,994 1,971 1,983 907,000
2023/09/13 1,972 1,979 1,960 1,971 1,006,600
2023/09/12 1,940 1,967 1,939 1,959 853,400
2023/09/11 1,946 1,954 1,925 1,937 678,100
2023/09/08 1,931 1,947 1,922 1,935 1,204,700
2023/09/07 1,906 1,957 1,901 1,946 1,213,400
2023/09/06 1,933 1,939 1,912 1,915 1,343,100
2023/09/05 1,948 1,962 1,931 1,939 1,018,000
2023/09/04 1,925 1,950 1,911 1,950 1,303,900
2023/09/01 1,902 1,948 1,898 1,941 1,829,300
2023/08/31 1,876 1,921 1,876 1,921 16,089,300
2023/08/30 1,882 1,901 1,878 1,883 1,785,500
2023/08/29 1,889 1,893 1,868 1,884 1,597,300
2023/08/28 1,885 1,889 1,858 1,886 1,449,700
2023/08/25 1,900 1,900 1,868 1,877 1,612,900
2023/08/24 1,875 1,920 1,875 1,916 1,729,200
2023/08/23 1,873 1,891 1,867 1,880 1,270,500
2023/08/22 1,853 1,879 1,847 1,876 1,319,800
2023/08/21 1,840 1,858 1,835 1,853 1,549,000
2023/08/18 1,813 1,845 1,812 1,828 1,647,300
2023/08/17 1,821 1,825 1,811 1,819 1,446,400
2023/08/16 1,780 1,827 1,779 1,820 1,217,100
2023/08/15 1,778 1,797 1,764 1,789 1,313,200
2023/08/14 1,827 1,827 1,774 1,781 2,158,400
2023/08/10 1,829 1,838 1,825 1,833 1,436,800
2023/08/09 1,806 1,821 1,792 1,820 1,206,900
2023/08/08 1,787 1,812 1,781 1,806 1,511,500
2023/08/07 1,747 1,772 1,738 1,766 1,124,100
2023/08/04 1,745 1,750 1,722 1,749 1,191,500
2023/08/03 1,760 1,780 1,756 1,759 1,301,700
2023/08/02 1,785 1,790 1,749 1,763 1,481,300
2023/08/01 1,770 1,797 1,765 1,797 1,445,700
2023/07/31 1,786 1,803 1,756 1,764 2,119,500
2023/07/28 1,778 1,830 1,763 1,774 4,852,100
2023/07/27 1,719 1,739 1,705 1,738 1,395,600
2023/07/26 1,716 1,723 1,700 1,720 826,800
2023/07/25 1,742 1,745 1,714 1,721 910,500
2023/07/24 1,731 1,745 1,725 1,739 1,165,700
2023/07/21 1,697 1,724 1,691 1,723 1,286,100
2023/07/20 1,701 1,705 1,686 1,695 1,069,700
2023/07/19 1,687 1,695 1,681 1,691 1,055,300
2023/07/18 1,713 1,720 1,677 1,679 1,653,500
2023/07/14 1,713 1,736 1,707 1,718 1,329,900
2023/07/13 1,727 1,737 1,718 1,727 1,088,600
2023/07/12 1,718 1,726 1,711 1,720 1,014,400
2023/07/11 1,721 1,734 1,702 1,702 1,178,600
2023/07/10 1,703 1,727 1,694 1,719 1,911,800
2023/07/07 1,690 1,709 1,674 1,695 1,498,700
2023/07/06 1,714 1,718 1,689 1,696 1,393,600
2023/07/05 1,706 1,722 1,700 1,719 1,388,600
2023/07/04 1,756 1,764 1,703 1,703 2,126,500
2023/07/03 1,781 1,798 1,768 1,769 1,100,400
2023/06/30 1,795 1,802 1,767 1,780 1,595,000
2023/06/29 1,848 1,851 1,798 1,799 1,366,900
2023/06/28 1,833 1,869 1,833 1,865 969,500
2023/06/27 1,845 1,846 1,820 1,842 909,700
2023/06/26 1,825 1,832 1,808 1,825 720,600
2023/06/23 1,825 1,836 1,812 1,831 983,500
2023/06/22 1,839 1,845 1,816 1,823 655,900
2023/06/21 1,826 1,847 1,826 1,836 570,400
2023/06/20 1,826 1,831 1,813 1,829 588,300
2023/06/19 1,869 1,873 1,816 1,826 786,600
2023/06/16 1,844 1,853 1,834 1,852 1,193,600
2023/06/15 1,857 1,863 1,845 1,853 492,800
2023/06/14 1,846 1,860 1,840 1,851 655,300
2023/06/13 1,815 1,839 1,807 1,838 741,900
2023/06/12 1,820 1,823 1,810 1,816 428,300
2023/06/09 1,801 1,819 1,789 1,818 1,172,000
2023/06/08 1,796 1,808 1,774 1,783 655,200
2023/06/07 1,810 1,819 1,794 1,799 820,900
2023/06/06 1,781 1,809 1,780 1,808 595,500
2023/06/05 1,785 1,795 1,775 1,789 715,500
2023/06/02 1,758 1,774 1,755 1,770 440,000
2023/06/01 1,756 1,769 1,743 1,756 522,900
2023/05/31 1,737 1,750 1,736 1,749 1,899,100
2023/05/30 1,770 1,771 1,751 1,751 412,300
2023/05/29 1,780 1,791 1,767 1,771 613,000
2023/05/26 1,781 1,784 1,770 1,771 474,800
2023/05/25 1,782 1,790 1,774 1,779 691,000
2023/05/24 1,802 1,806 1,785 1,785 584,300
2023/05/23 1,814 1,828 1,793 1,802 702,400
2023/05/22 1,770 1,813 1,766 1,812 866,100
2023/05/19 1,756 1,779 1,755 1,769 563,300
2023/05/18 1,788 1,790 1,749 1,753 709,600
2023/05/17 1,780 1,785 1,767 1,777 763,600
2023/05/16 1,770 1,785 1,757 1,780 914,100
2023/05/15 1,753 1,768 1,751 1,765 669,000
2023/05/12 1,695 1,751 1,690 1,739 1,675,700
2023/05/11 1,786 1,798 1,712 1,715 1,750,900
2023/05/10 1,680 1,681 1,650 1,652 773,200
2023/05/09 1,669 1,678 1,661 1,675 683,600
2023/05/08 1,643 1,676 1,637 1,660 588,600
2023/05/02 1,677 1,677 1,647 1,650 598,600
2023/05/01 1,655 1,674 1,655 1,673 812,000
2023/04/28 1,625 1,652 1,625 1,649 926,800
2023/04/27 1,612 1,614 1,597 1,608 630,200
2023/04/26 1,620 1,627 1,614 1,617 591,900
2023/04/25 1,624 1,626 1,615 1,616 539,100
2023/04/24 1,624 1,624 1,615 1,621 500,500
2023/04/21 1,630 1,634 1,613 1,617 855,800
2023/04/20 1,619 1,625 1,606 1,625 661,700
2023/04/19 1,619 1,623 1,611 1,618 558,300
2023/04/18 1,601 1,622 1,598 1,619 763,300
2023/04/17 1,600 1,600 1,586 1,593 409,700
2023/04/14 1,597 1,603 1,586 1,601 842,200
2023/04/13 1,590 1,594 1,579 1,588 541,900
2023/04/12 1,588 1,596 1,581 1,587 445,400
2023/04/11 1,577 1,591 1,575 1,583 522,400
2023/04/10 1,595 1,600 1,575 1,576 461,600
2023/04/07 1,604 1,604 1,581 1,586 456,100
2023/04/06 1,584 1,601 1,580 1,599 829,900
2023/04/05 1,606 1,608 1,573 1,574 782,600
2023/04/04 1,590 1,603 1,581 1,602 942,200
2023/04/03 1,559 1,583 1,556 1,583 1,009,500
2023/03/31 1,552 1,560 1,545 1,551 1,272,100
2023/03/30 1,555 1,558 1,546 1,553 746,800
2023/03/29 1,565 1,579 1,557 1,579 1,231,000
2023/03/28 1,572 1,577 1,552 1,558 770,000
2023/03/27 1,564 1,581 1,560 1,569 835,100
2023/03/24 1,552 1,558 1,542 1,558 888,700
2023/03/23 1,558 1,563 1,552 1,555 591,200
2023/03/22 1,557 1,560 1,543 1,557 729,400
2023/03/20 1,561 1,562 1,548 1,549 584,900
2023/03/17 1,573 1,573 1,555 1,561 975,600
2023/03/16 1,570 1,571 1,551 1,566 730,900
2023/03/15 1,568 1,587 1,562 1,582 782,300
2023/03/14 1,556 1,573 1,549 1,569 1,133,000
2023/03/13 1,582 1,586 1,554 1,559 813,600
2023/03/10 1,569 1,586 1,561 1,584 1,574,300
2023/03/09 1,560 1,568 1,557 1,568 904,300
2023/03/08 1,542 1,563 1,540 1,562 942,700
2023/03/07 1,531 1,545 1,529 1,536 1,895,500
2023/03/06 1,574 1,577 1,563 1,571 672,200
2023/03/03 1,581 1,586 1,567 1,574 1,149,100
2023/03/02 1,570 1,580 1,565 1,574 666,300
2023/03/01 1,566 1,578 1,561 1,567 655,400
2023/02/28 1,598 1,602 1,566 1,574 1,875,700
2023/02/27 1,586 1,606 1,578 1,606 831,800
2023/02/24 1,569 1,588 1,562 1,588 892,400
2023/02/22 1,564 1,572 1,543 1,570 1,214,800
2023/02/21 1,558 1,561 1,551 1,561 472,600
2023/02/20 1,552 1,561 1,542 1,561 928,600
2023/02/17 1,556 1,560 1,548 1,554 617,800
2023/02/16 1,561 1,564 1,554 1,558 576,300
2023/02/15 1,567 1,578 1,555 1,561 518,100
2023/02/14 1,580 1,586 1,567 1,573 497,400
2023/02/13 1,558 1,570 1,557 1,567 440,800
2023/02/10 1,570 1,580 1,549 1,560 1,345,100
2023/02/09 1,548 1,554 1,543 1,543 727,200
2023/02/08 1,549 1,559 1,543 1,550 959,700
2023/02/07 1,593 1,594 1,559 1,559 1,020,300
2023/02/06 1,572 1,590 1,565 1,582 777,600
2023/02/03 1,593 1,602 1,567 1,567 768,000
2023/02/02 1,617 1,620 1,589 1,589 958,000
2023/02/01 1,649 1,652 1,605 1,608 1,050,400
2023/01/31 1,600 1,631 1,579 1,625 1,929,900
2023/01/30 1,609 1,614 1,595 1,610 693,900
2023/01/27 1,615 1,618 1,610 1,613 524,000
2023/01/26 1,626 1,627 1,601 1,609 558,300
2023/01/25 1,618 1,632 1,618 1,620 604,600
2023/01/24 1,617 1,622 1,608 1,617 571,300
2023/01/23 1,619 1,630 1,607 1,611 634,100
2023/01/20 1,607 1,618 1,602 1,615 482,500
2023/01/19 1,602 1,613 1,602 1,605 588,600
2023/01/18 1,606 1,619 1,590 1,610 733,700
2023/01/17 1,603 1,610 1,595 1,605 490,200
2023/01/16 1,575 1,609 1,574 1,603 859,900
2023/01/13 1,588 1,599 1,576 1,582 953,800
2023/01/12 1,594 1,606 1,588 1,603 670,100
2023/01/11 1,634 1,638 1,595 1,602 1,322,800
2023/01/10 1,627 1,656 1,620 1,633 958,500
2023/01/06 1,637 1,646 1,627 1,637 1,023,000
2023/01/05 1,633 1,642 1,615 1,637 1,018,800
2023/01/04 1,660 1,660 1,630 1,641 1,198,200

このページの先頭へ