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
2018/12/28 2,351 2,399 2,351 2,361 600
2018/12/27 2,363 2,384 2,327 2,351 700
2018/12/26 2,287 2,361 2,287 2,356 600
2018/12/25 2,311 2,364 2,300 2,355 4,700
2018/12/21 2,390 2,390 2,362 2,370 1,600
2018/12/20 2,398 2,398 2,367 2,395 1,200
2018/12/19 2,391 2,398 2,391 2,398 400
2018/12/18 2,396 2,396 2,351 2,352 2,600
2018/12/17 2,391 2,402 2,390 2,400 1,600
2018/12/14 2,409 2,409 2,391 2,404 800
2018/12/13 2,377 2,410 2,377 2,410 500
2018/12/12 2,400 2,401 2,376 2,376 1,700
2018/12/11 2,390 2,399 2,384 2,399 1,300
2018/12/10 2,400 2,400 2,390 2,390 400
2018/12/07 2,378 2,400 2,378 2,400 700
2018/12/06 2,402 2,410 2,371 2,375 2,700
2018/12/05 2,390 2,400 2,369 2,400 1,100
2018/12/04 2,377 2,390 2,377 2,390 600
2018/12/03 2,372 2,390 2,372 2,390 1,000
2018/11/30 2,364 2,375 2,364 2,364 1,100
2018/11/29 2,375 2,375 2,361 2,362 900
2018/11/28 2,366 2,370 2,360 2,370 800
2018/11/27 2,361 2,374 2,361 2,361 800
2018/11/26 2,397 2,397 2,345 2,355 1,500
2018/11/22 2,365 2,365 2,344 2,365 1,200
2018/11/21 2,343 2,360 2,340 2,360 1,000
2018/11/20 2,360 2,360 2,350 2,350 1,100
2018/11/19 2,353 2,360 2,353 2,360 500
2018/11/16 2,365 2,365 2,351 2,351 1,200
2018/11/15 2,351 2,366 2,351 2,365 600
2018/11/14 2,338 2,365 2,338 2,365 600
2018/11/13 2,335 2,366 2,335 2,336 1,100
2018/11/12 2,365 2,366 2,337 2,338 900
2018/11/09 2,365 2,365 2,365 2,365 100
2018/11/08 2,360 2,368 2,355 2,355 900
2018/11/07 2,366 2,366 2,350 2,350 500
2018/11/06 2,350 2,366 2,350 2,366 300
2018/11/05 2,345 2,365 2,345 2,365 400
2018/11/01 2,333 2,336 2,333 2,336 1,500
2018/10/30 2,322 2,365 2,322 2,365 700
2018/10/29 2,365 2,365 2,343 2,343 200
2018/10/26 2,369 2,369 2,338 2,338 500
2018/10/25 2,351 2,352 2,341 2,341 1,000
2018/10/24 2,352 2,370 2,352 2,364 900
2018/10/23 2,370 2,370 2,352 2,352 400
2018/10/22 2,370 2,370 2,364 2,370 1,100
2018/10/19 2,350 2,367 2,350 2,367 700
2018/10/18 2,361 2,372 2,350 2,372 1,600
2018/10/17 2,357 2,357 2,357 2,357 100
2018/10/16 2,352 2,371 2,352 2,357 600
2018/10/15 2,364 2,364 2,357 2,357 1,700
2018/10/12 2,370 2,370 2,366 2,370 1,000
2018/10/11 2,371 2,371 2,361 2,370 1,600
2018/10/10 2,396 2,397 2,369 2,375 500
2018/10/09 2,372 2,396 2,359 2,396 600
2018/10/05 2,373 2,376 2,372 2,372 1,400
2018/10/04 2,370 2,410 2,363 2,373 1,200
2018/10/03 2,380 2,380 2,362 2,371 1,000
2018/10/02 2,370 2,400 2,370 2,372 3,600
2018/10/01 2,361 2,370 2,361 2,370 1,000
2018/09/28 2,358 2,358 2,357 2,357 500
2018/09/27 2,370 2,370 2,360 2,360 600
2018/09/26 2,369 2,369 2,368 2,369 700
2018/09/25 2,369 2,369 2,356 2,360 800
2018/09/21 2,356 2,368 2,351 2,368 800
2018/09/20 2,370 2,370 2,351 2,351 1,200
2018/09/19 2,370 2,370 2,351 2,369 500
2018/09/18 2,369 2,369 2,368 2,369 1,000
2018/09/14 2,368 2,368 2,330 2,367 1,100
2018/09/13 2,355 2,368 2,355 2,368 500
2018/09/12 2,350 2,350 2,341 2,341 800
2018/09/11 2,349 2,349 2,349 2,349 200
2018/09/10 2,333 2,334 2,333 2,334 300
2018/09/07 2,367 2,367 2,328 2,328 300
2018/09/04 2,325 2,325 2,325 2,325 200
2018/09/03 2,367 2,367 2,321 2,321 600
2018/08/31 2,355 2,355 2,355 2,355 200
2018/08/30 2,337 2,337 2,337 2,337 200
2018/08/29 2,337 2,337 2,337 2,337 200
2018/08/28 2,370 2,370 2,339 2,339 600
2018/08/27 2,364 2,364 2,337 2,337 300
2018/08/24 2,340 2,350 2,337 2,337 300
2018/08/23 2,351 2,351 2,345 2,345 400
2018/08/21 2,345 2,346 2,345 2,346 200
2018/08/20 2,340 2,340 2,340 2,340 400
2018/08/17 2,330 2,335 2,330 2,335 400
2018/08/16 2,342 2,342 2,342 2,342 100
2018/08/15 2,324 2,350 2,324 2,350 300
2018/08/14 2,310 2,370 2,310 2,369 900
2018/08/13 2,311 2,311 2,310 2,310 200
2018/08/10 2,321 2,354 2,316 2,354 800
2018/08/09 2,320 2,350 2,320 2,350 700
2018/08/07 2,330 2,330 2,320 2,330 300
2018/08/06 2,323 2,323 2,322 2,322 300
2018/08/03 2,308 2,369 2,308 2,369 800
2018/08/02 2,320 2,330 2,310 2,310 1,200
2018/08/01 2,340 2,369 2,322 2,332 600
2018/07/31 2,328 2,359 2,328 2,359 1,400
2018/07/30 2,370 2,370 2,330 2,330 1,000
2018/07/27 2,350 2,370 2,350 2,370 400
2018/07/26 2,351 2,351 2,350 2,350 500
2018/07/25 2,385 2,385 2,350 2,350 1,100
2018/07/24 2,375 2,375 2,370 2,374 400
2018/07/23 2,375 2,375 2,374 2,374 600
2018/07/20 2,375 2,375 2,375 2,375 600
2018/07/19 2,370 2,370 2,370 2,370 200
2018/07/18 2,380 2,380 2,370 2,373 800
2018/07/17 2,366 2,416 2,366 2,371 400
2018/07/13 2,372 2,372 2,355 2,366 600
2018/07/12 2,357 2,372 2,356 2,372 700
2018/07/11 2,372 2,372 2,371 2,372 1,000
2018/07/10 2,430 2,430 2,351 2,395 1,700
2018/07/09 2,438 2,438 2,415 2,425 800
2018/07/06 2,421 2,437 2,411 2,437 1,300
2018/07/05 2,420 2,420 2,420 2,420 100
2018/07/04 2,420 2,420 2,420 2,420 100
2018/07/03 2,421 2,421 2,420 2,420 300
2018/07/02 2,431 2,431 2,425 2,425 600
2018/06/29 2,436 2,436 2,432 2,432 700
2018/06/28 2,436 2,436 2,436 2,436 600
2018/06/27 2,434 2,434 2,434 2,434 600
2018/06/26 2,465 2,465 2,465 2,465 400
2018/06/25 2,432 2,432 2,432 2,432 300
2018/06/22 2,452 2,452 2,433 2,433 800
2018/06/21 2,463 2,479 2,456 2,466 900
2018/06/20 2,458 2,479 2,458 2,458 3,100
2018/06/19 2,452 2,454 2,442 2,453 1,000
2018/06/18 2,448 2,450 2,447 2,447 1,000
2018/06/15 2,447 2,447 2,436 2,447 1,100
2018/06/14 2,437 2,437 2,437 2,437 400
2018/06/13 2,430 2,440 2,430 2,440 700
2018/06/12 2,423 2,423 2,423 2,423 100
2018/06/11 2,429 2,429 2,423 2,423 300
2018/06/08 2,430 2,431 2,429 2,429 600
2018/06/07 2,411 2,440 2,411 2,415 700
2018/06/06 2,411 2,412 2,411 2,411 400
2018/06/05 2,415 2,415 2,410 2,410 500
2018/06/04 2,415 2,415 2,412 2,412 500
2018/06/01 2,414 2,414 2,413 2,413 300
2018/05/31 2,400 2,400 2,400 2,400 200
2018/05/30 2,401 2,401 2,400 2,400 300
2018/05/28 2,415 2,415 2,405 2,405 500
2018/05/25 2,420 2,424 2,410 2,410 600
2018/05/24 2,420 2,420 2,420 2,420 200
2018/05/23 2,416 2,437 2,415 2,437 500
2018/05/22 2,420 2,425 2,420 2,420 1,200
2018/05/21 2,418 2,418 2,418 2,418 700
2018/05/18 2,413 2,413 2,413 2,413 100
2018/05/17 2,402 2,403 2,402 2,403 500
2018/05/16 2,417 2,417 2,400 2,402 1,000
2018/05/15 2,397 2,410 2,397 2,410 400
2018/05/14 2,393 2,395 2,390 2,395 1,300
2018/05/11 2,394 2,412 2,392 2,407 1,100
2018/05/10 2,389 2,395 2,385 2,385 800
2018/05/09 2,394 2,394 2,385 2,385 800
2018/05/08 2,394 2,394 2,386 2,386 900
2018/05/07 2,385 2,392 2,385 2,392 900
2018/05/02 2,380 2,380 2,380 2,380 200
2018/05/01 2,380 2,398 2,364 2,396 900
2018/04/27 2,364 2,370 2,363 2,370 300
2018/04/26 2,364 2,384 2,364 2,365 600
2018/04/25 2,357 2,380 2,357 2,363 1,300
2018/04/24 2,380 2,380 2,357 2,357 1,100
2018/04/23 2,374 2,380 2,374 2,380 300
2018/04/20 2,355 2,374 2,355 2,374 900
2018/04/19 2,357 2,357 2,350 2,350 1,000
2018/04/18 2,357 2,361 2,357 2,360 600
2018/04/17 2,365 2,377 2,356 2,356 1,000
2018/04/16 2,350 2,365 2,350 2,358 1,000
2018/04/13 2,365 2,379 2,350 2,350 2,000
2018/04/12 2,380 2,380 2,365 2,365 1,200
2018/04/11 2,386 2,388 2,380 2,380 1,100
2018/04/10 2,367 2,390 2,367 2,376 1,700
2018/04/09 2,340 2,367 2,340 2,362 1,600
2018/04/06 2,333 2,334 2,333 2,334 500
2018/04/05 2,335 2,351 2,320 2,333 1,100
2018/04/04 2,308 2,355 2,308 2,333 1,400
2018/04/03 2,310 2,310 2,300 2,306 1,200
2018/04/02 2,322 2,328 2,306 2,306 2,500
2018/03/30 2,388 2,388 2,328 2,329 2,300
2018/03/29 2,395 2,400 2,348 2,351 3,100
2018/03/28 2,360 2,430 2,360 2,390 9,000
2018/03/27 2,564 2,582 2,513 2,575 9,500
2018/03/26 2,560 2,575 2,560 2,575 6,500
2018/03/23 2,586 2,586 2,560 2,585 2,700
2018/03/22 2,565 2,583 2,558 2,583 3,300
2018/03/20 2,565 2,569 2,555 2,567 2,300
2018/03/19 2,563 2,573 2,558 2,570 2,000
2018/03/16 2,556 2,574 2,553 2,573 1,100
2018/03/15 2,551 2,560 2,551 2,556 1,700
2018/03/14 2,579 2,579 2,550 2,551 3,600
2018/03/13 2,589 2,589 2,577 2,578 2,800
2018/03/12 2,594 2,594 2,587 2,588 2,100
2018/03/09 2,594 2,602 2,580 2,591 1,900
2018/03/08 2,597 2,597 2,576 2,594 1,000
2018/03/07 2,594 2,598 2,593 2,598 1,100
2018/03/06 2,598 2,598 2,574 2,574 1,300
2018/03/05 2,589 2,590 2,562 2,578 1,200
2018/03/02 2,579 2,580 2,500 2,557 3,400
2018/03/01 2,602 2,602 2,570 2,582 2,300
2018/02/28 2,590 2,620 2,590 2,601 3,900
2018/02/27 2,584 2,589 2,580 2,589 2,400
2018/02/26 2,589 2,589 2,545 2,565 3,000
2018/02/23 2,585 2,588 2,539 2,554 1,600
2018/02/22 2,587 2,587 2,533 2,553 1,400
2018/02/21 2,530 2,590 2,526 2,590 2,200
2018/02/20 2,524 2,550 2,516 2,527 3,500
2018/02/19 2,511 2,520 2,511 2,520 1,100
2018/02/16 2,498 2,519 2,498 2,518 700
2018/02/15 2,493 2,500 2,493 2,495 2,000
2018/02/14 2,470 2,492 2,460 2,490 2,400
2018/02/13 2,490 2,490 2,460 2,460 1,800
2018/02/09 2,458 2,492 2,458 2,492 2,300
2018/02/07 2,492 2,500 2,476 2,476 1,600
2018/02/06 2,474 2,475 2,440 2,442 6,200
2018/02/05 2,495 2,505 2,480 2,505 2,400
2018/02/02 2,502 2,502 2,502 2,502 1,300
2018/02/01 2,528 2,528 2,500 2,500 1,500
2018/01/31 2,532 2,548 2,510 2,510 2,800
2018/01/30 2,539 2,549 2,531 2,531 1,900
2018/01/29 2,520 2,539 2,520 2,537 1,400
2018/01/26 2,510 2,515 2,499 2,514 1,600
2018/01/25 2,497 2,510 2,497 2,501 2,300
2018/01/24 2,499 2,500 2,491 2,500 1,700
2018/01/23 2,490 2,495 2,490 2,491 700
2018/01/22 2,494 2,494 2,484 2,490 2,600
2018/01/19 2,477 2,494 2,477 2,494 2,000
2018/01/18 2,494 2,497 2,483 2,485 2,600
2018/01/17 2,483 2,498 2,472 2,494 2,900
2018/01/16 2,460 2,479 2,460 2,479 1,300
2018/01/15 2,445 2,454 2,440 2,443 1,500
2018/01/12 2,441 2,448 2,438 2,448 1,500
2018/01/11 2,443 2,443 2,423 2,442 1,000
2018/01/10 2,424 2,440 2,424 2,424 1,500
2018/01/09 2,411 2,424 2,411 2,424 1,900
2018/01/05 2,420 2,420 2,410 2,410 1,300
2018/01/04 2,422 2,425 2,421 2,421 2,400

このページの先頭へ