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

福留ハム(2291)の株価時系列情報

福留ハム(2291)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
2026/02/06 630 640 625 630 4,500
2026/02/05 637 639 632 634 1,900
2026/02/04 628 632 625 632 1,900
2026/02/03 632 632 624 626 7,000
2026/02/02 630 654 625 638 6,800
2026/01/30 644 644 632 632 4,500
2026/01/29 638 644 630 644 3,600
2026/01/28 643 643 636 640 1,000
2026/01/27 641 645 636 644 2,600
2026/01/26 641 643 640 641 3,300
2026/01/23 647 647 643 643 3,300
2026/01/22 654 657 647 647 3,700
2026/01/21 675 675 644 659 13,000
2026/01/20 682 682 672 677 9,700
2026/01/19 669 678 651 678 15,500
2026/01/16 660 666 659 666 25,800
2026/01/15 638 658 638 655 15,000
2026/01/14 634 638 634 637 5,100
2026/01/13 634 646 634 639 9,100
2026/01/09 630 639 626 633 4,200
2026/01/08 626 630 620 630 6,200
2026/01/07 640 640 625 625 9,000
2026/01/06 608 684 605 647 115,100
2026/01/05 608 618 600 618 10,700
2025/12/30 624 625 602 612 15,100
2025/12/29 599 634 597 634 53,400
2025/12/26 596 597 581 589 33,900
2025/12/25 604 604 594 595 20,600
2025/12/24 604 604 601 604 4,300
2025/12/23 601 608 601 608 8,700
2025/12/22 606 606 600 606 13,900
2025/12/19 607 608 605 606 9,800
2025/12/18 607 607 603 607 2,700
2025/12/17 606 609 605 608 3,400
2025/12/16 605 609 604 609 4,600
2025/12/15 608 610 604 610 4,600
2025/12/12 606 610 606 610 4,800
2025/12/11 606 613 605 605 5,700
2025/12/10 608 611 605 605 5,400
2025/12/09 606 611 606 608 2,600
2025/12/08 602 612 602 607 10,700
2025/12/05 602 606 602 605 2,500
2025/12/04 603 610 603 603 4,700
2025/12/03 612 612 601 602 7,200
2025/12/02 617 617 609 613 5,900
2025/12/01 629 630 613 617 20,500
2025/11/28 612 635 612 628 4,800
2025/11/27 610 628 610 615 6,100
2025/11/26 598 634 598 611 26,000
2025/11/25 593 629 593 608 20,400
2025/11/21 589 598 588 594 13,600
2025/11/20 592 609 582 596 28,600
2025/11/19 605 607 581 591 28,600
2025/11/18 606 613 605 609 9,700
2025/11/17 623 623 607 613 27,100
2025/11/14 623 635 621 625 19,900
2025/11/13 635 636 620 628 30,100
2025/11/12 642 648 638 638 7,400
2025/11/11 641 666 635 650 22,400
2025/11/10 652 653 643 645 14,600
2025/11/07 666 685 653 654 14,000
2025/11/06 688 705 674 676 53,800
2025/11/05 651 709 617 698 504,600
2025/11/04 667 674 650 652 20,500
2025/10/31 679 682 664 676 21,100
2025/10/30 681 695 680 689 22,300
2025/10/29 736 740 695 700 33,700
2025/10/28 774 780 741 741 35,600
2025/10/27 791 795 784 784 16,600
2025/10/24 799 800 794 797 10,800
2025/10/23 800 803 800 800 14,400
2025/10/22 811 812 800 800 24,300
2025/10/21 822 823 811 811 19,900
2025/10/20 826 829 823 823 8,700
2025/10/17 825 826 823 823 5,600
2025/10/16 826 830 824 827 6,800
2025/10/15 825 828 825 826 4,300
2025/10/14 825 828 824 825 8,600
2025/10/10 828 831 823 829 13,200
2025/10/09 822 832 822 823 20,900
2025/10/08 841 843 822 823 38,500
2025/10/07 876 876 840 842 44,400
2025/10/06 899 899 876 880 40,300
2025/10/03 910 910 899 900 34,700
2025/10/02 942 942 899 902 113,600
2025/10/01 1,100 1,100 1,090 1,090 1,400
2025/09/30 1,102 1,102 1,102 1,102 600
2025/09/29 1,097 1,100 1,085 1,100 2,000
2025/09/26 1,088 1,099 1,088 1,097 2,800
2025/09/25 1,098 1,100 1,090 1,091 2,100
2025/09/24 1,090 1,100 1,089 1,095 2,400
2025/09/22 1,090 1,100 1,090 1,090 2,400
2025/09/19 1,098 1,098 1,090 1,090 3,000
2025/09/18 1,097 1,100 1,090 1,098 2,000
2025/09/17 1,097 1,099 1,085 1,097 5,900
2025/09/16 1,097 1,097 1,096 1,096 700
2025/09/12 1,095 1,095 1,086 1,094 1,900
2025/09/11 1,085 1,095 1,085 1,095 1,700
2025/09/10 1,096 1,096 1,085 1,085 3,500
2025/09/09 1,095 1,098 1,095 1,095 1,100
2025/09/08 1,095 1,098 1,095 1,095 1,700
2025/09/05 1,096 1,100 1,096 1,096 600
2025/09/04 1,091 1,095 1,089 1,089 3,200
2025/09/03 1,100 1,100 1,092 1,095 1,200
2025/09/02 1,100 1,100 1,099 1,100 800
2025/09/01 1,095 1,100 1,095 1,100 2,600
2025/08/29 1,100 1,100 1,092 1,100 1,900
2025/08/28 1,095 1,100 1,091 1,099 1,200
2025/08/27 1,092 1,094 1,090 1,094 2,100
2025/08/26 1,092 1,092 1,090 1,091 1,000
2025/08/25 1,085 1,099 1,082 1,099 2,000
2025/08/22 1,090 1,095 1,082 1,089 1,100
2025/08/21 1,080 1,090 1,074 1,090 2,000
2025/08/20 1,080 1,082 1,078 1,081 3,000
2025/08/19 1,072 1,082 1,071 1,079 2,700
2025/08/18 1,071 1,080 1,071 1,075 2,800
2025/08/15 1,076 1,079 1,071 1,076 2,400
2025/08/14 1,067 1,079 1,062 1,075 3,100
2025/08/13 1,116 1,117 1,061 1,079 8,300
2025/08/12 1,100 1,100 1,085 1,086 4,900
2025/08/08 1,107 1,110 1,100 1,100 3,100
2025/08/07 1,106 1,107 1,080 1,100 2,000
2025/08/06 1,095 1,106 1,085 1,106 5,500
2025/08/05 1,074 1,078 1,074 1,078 700
2025/08/04 1,075 1,076 1,071 1,076 2,400
2025/08/01 1,072 1,074 1,067 1,071 900
2025/07/31 1,070 1,073 1,066 1,068 2,100
2025/07/30 1,069 1,072 1,062 1,070 2,300
2025/07/29 1,065 1,074 1,062 1,063 2,900
2025/07/28 1,064 1,075 1,064 1,075 1,000
2025/07/25 1,065 1,065 1,060 1,065 1,300
2025/07/24 1,063 1,067 1,062 1,067 1,800
2025/07/23 1,076 1,079 1,070 1,070 1,400
2025/07/22 1,076 1,083 1,076 1,076 3,600
2025/07/18 1,073 1,080 1,065 1,071 1,900
2025/07/17 1,071 1,071 1,050 1,066 2,800
2025/07/16 1,067 1,078 1,067 1,069 400
2025/07/15 1,067 1,077 1,067 1,067 800
2025/07/14 1,080 1,080 1,067 1,067 2,700
2025/07/11 1,076 1,077 1,070 1,077 2,900
2025/07/10 1,069 1,072 1,065 1,069 1,400
2025/07/09 1,074 1,074 1,069 1,070 1,000
2025/07/08 1,069 1,069 1,069 1,069 500
2025/07/07 1,069 1,074 1,068 1,070 600
2025/07/04 1,074 1,074 1,070 1,070 1,000
2025/07/03 1,068 1,074 1,065 1,072 1,500
2025/07/02 1,066 1,072 1,066 1,072 900
2025/07/01 1,067 1,073 1,065 1,066 1,000
2025/06/30 1,075 1,075 1,063 1,068 1,400
2025/06/27 1,062 1,073 1,051 1,073 2,700
2025/06/26 1,051 1,062 1,049 1,062 2,000
2025/06/25 1,050 1,053 1,050 1,053 2,100
2025/06/24 1,062 1,064 1,060 1,063 1,800
2025/06/23 1,049 1,060 1,046 1,059 1,100
2025/06/20 1,064 1,064 1,055 1,062 2,000
2025/06/19 1,051 1,066 1,051 1,066 1,500
2025/06/18 1,053 1,053 1,051 1,051 700
2025/06/17 1,060 1,069 1,043 1,054 1,900
2025/06/16 1,050 1,077 1,045 1,056 1,700
2025/06/13 1,061 1,061 1,040 1,045 2,700
2025/06/12 1,061 1,108 1,040 1,061 27,200
2025/06/11 1,056 1,063 1,056 1,063 1,900
2025/06/10 1,067 1,067 1,057 1,057 1,700
2025/06/09 1,063 1,067 1,061 1,067 1,400
2025/06/06 1,063 1,063 1,063 1,063 200
2025/06/05 1,058 1,064 1,051 1,063 1,500
2025/06/04 1,050 1,064 1,050 1,054 1,000
2025/06/03 1,062 1,065 1,051 1,065 1,100
2025/06/02 1,064 1,064 1,060 1,063 2,400
2025/05/30 1,068 1,068 1,051 1,051 1,400
2025/05/29 1,050 1,067 1,050 1,064 1,500
2025/05/28 1,060 1,060 1,051 1,059 1,200
2025/05/27 1,075 1,076 1,056 1,076 1,200
2025/05/26 1,047 1,073 1,047 1,067 4,400
2025/05/23 1,080 1,088 1,047 1,077 2,800
2025/05/22 1,050 1,111 1,049 1,067 5,300
2025/05/21 1,050 1,060 1,038 1,059 4,200
2025/05/20 1,031 1,050 1,031 1,045 5,400
2025/05/19 1,024 1,033 1,019 1,026 4,500
2025/05/16 1,022 1,025 1,014 1,024 2,500
2025/05/15 1,020 1,024 1,000 1,022 5,500
2025/05/14 1,009 1,025 1,005 1,025 6,100
2025/05/13 1,025 1,027 1,015 1,018 4,200
2025/05/12 1,031 1,033 1,024 1,025 1,900
2025/05/09 1,034 1,037 1,026 1,026 1,800
2025/05/08 1,032 1,037 1,032 1,034 1,000
2025/05/07 1,035 1,039 1,032 1,032 1,600
2025/05/02 1,035 1,039 1,027 1,035 1,600
2025/05/01 1,042 1,042 1,029 1,039 2,300
2025/04/30 1,035 1,042 1,028 1,042 1,300
2025/04/28 1,045 1,045 1,032 1,032 1,300
2025/04/25 1,034 1,038 1,027 1,027 1,800
2025/04/24 1,047 1,047 1,032 1,034 3,200
2025/04/23 1,027 1,034 1,027 1,033 2,400
2025/04/22 1,047 1,047 1,025 1,027 2,800
2025/04/21 1,021 1,032 1,021 1,032 1,400
2025/04/18 1,015 1,017 1,014 1,016 1,400
2025/04/17 1,015 1,016 1,009 1,010 2,200
2025/04/16 1,037 1,037 1,015 1,015 4,800
2025/04/15 1,043 1,045 1,031 1,043 800

このページの先頭へ