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
2019/12/30 2,099 2,099 2,060 2,060 500
2019/12/27 2,098 2,100 2,087 2,087 1,400
2019/12/26 2,097 2,097 2,087 2,087 400
2019/12/25 2,088 2,088 2,088 2,088 800
2019/12/24 2,100 2,100 2,087 2,088 1,300
2019/12/23 2,097 2,108 2,090 2,108 1,300
2019/12/20 2,097 2,110 2,096 2,097 1,600
2019/12/19 2,100 2,110 2,100 2,110 1,200
2019/12/18 2,105 2,109 2,100 2,100 800
2019/12/17 2,105 2,105 2,105 2,105 100
2019/12/16 2,100 2,100 2,091 2,100 1,300
2019/12/12 2,099 2,110 2,099 2,109 600
2019/12/11 2,095 2,110 2,095 2,105 900
2019/12/10 2,113 2,113 2,111 2,111 500
2019/12/09 2,097 2,110 2,097 2,110 900
2019/12/06 2,101 2,101 2,100 2,100 1,400
2019/12/05 2,106 2,106 2,106 2,106 100
2019/12/04 2,105 2,105 2,101 2,105 900
2019/12/03 2,103 2,105 2,103 2,105 1,200
2019/12/02 2,103 2,103 2,103 2,103 100
2019/11/29 2,105 2,105 2,102 2,102 400
2019/11/28 2,108 2,108 2,105 2,105 600
2019/11/27 2,110 2,110 2,109 2,109 500
2019/11/26 2,119 2,120 2,104 2,104 900
2019/11/25 2,145 2,145 2,115 2,115 500
2019/11/22 2,104 2,138 2,104 2,138 300
2019/11/21 2,130 2,130 2,121 2,121 1,100
2019/11/20 2,111 2,126 2,090 2,124 2,000
2019/11/19 2,098 2,111 2,090 2,111 1,400
2019/11/18 2,090 2,105 2,085 2,085 1,000
2019/11/15 2,085 2,086 2,076 2,076 700
2019/11/14 2,108 2,108 2,088 2,088 300
2019/11/13 2,092 2,109 2,091 2,094 800
2019/11/12 2,090 2,116 2,085 2,114 1,200
2019/11/11 2,103 2,122 2,100 2,122 700
2019/11/08 2,087 2,103 2,087 2,103 500
2019/11/07 2,084 2,084 2,080 2,080 300
2019/11/06 2,101 2,101 2,098 2,098 300
2019/11/05 2,121 2,121 2,073 2,076 1,300
2019/11/01 2,101 2,125 2,069 2,081 1,700
2019/10/30 2,094 2,094 2,092 2,093 500
2019/10/28 2,118 2,118 2,094 2,094 600
2019/10/25 2,094 2,119 2,094 2,118 600
2019/10/24 2,093 2,093 2,093 2,093 100
2019/10/23 2,095 2,095 2,091 2,091 600
2019/10/21 2,110 2,110 2,110 2,110 1,000
2019/10/18 2,084 2,105 2,084 2,105 600
2019/10/17 2,109 2,109 2,083 2,083 400
2019/10/16 2,078 2,081 2,077 2,081 300
2019/10/15 2,072 2,099 2,072 2,098 1,100
2019/10/11 2,124 2,124 2,086 2,120 400
2019/10/10 2,082 2,137 2,082 2,101 600
2019/10/09 2,135 2,135 2,064 2,100 700
2019/10/08 2,129 2,129 2,129 2,129 100
2019/10/07 2,148 2,148 2,108 2,108 500
2019/10/04 2,075 2,172 2,075 2,129 1,300
2019/10/03 2,072 2,072 2,065 2,065 300
2019/10/02 2,050 2,072 2,050 2,072 300
2019/10/01 2,060 2,060 2,050 2,050 700
2019/09/27 2,072 2,076 2,072 2,072 500
2019/09/26 2,066 2,069 2,066 2,067 1,400
2019/09/25 2,080 2,080 2,080 2,080 100
2019/09/24 2,070 2,075 2,070 2,075 300
2019/09/20 2,065 2,065 2,065 2,065 500
2019/09/19 2,060 2,060 2,059 2,060 600
2019/09/17 2,062 2,062 2,060 2,060 300
2019/09/12 2,062 2,062 2,062 2,062 100
2019/09/11 2,064 2,064 2,057 2,057 500
2019/09/10 2,010 2,023 2,010 2,023 200
2019/09/09 1,999 2,049 1,996 2,005 3,500
2019/09/06 2,040 2,040 2,026 2,026 1,000
2019/09/05 2,040 2,045 2,040 2,040 700
2019/08/26 2,039 2,039 2,038 2,038 600
2019/08/23 2,055 2,055 2,055 2,055 300
2019/08/22 2,041 2,055 2,041 2,055 500
2019/08/21 2,053 2,055 2,053 2,055 300
2019/08/20 2,046 2,053 2,046 2,046 900
2019/08/19 2,049 2,049 2,041 2,041 400
2019/08/16 2,050 2,050 2,040 2,040 300
2019/08/15 2,042 2,050 2,042 2,050 600
2019/08/13 2,042 2,042 2,040 2,040 600
2019/08/09 2,052 2,052 2,048 2,048 1,200
2019/08/08 2,052 2,052 2,052 2,052 400
2019/08/07 2,051 2,100 2,051 2,074 800
2019/08/06 2,052 2,052 2,052 2,052 100
2019/08/05 2,100 2,103 2,052 2,052 500
2019/08/02 2,051 2,051 2,051 2,051 100
2019/08/01 2,046 2,075 2,046 2,075 300
2019/07/31 2,043 2,043 2,043 2,043 100
2019/07/30 2,045 2,045 2,045 2,045 200
2019/07/29 2,090 2,090 2,050 2,059 900
2019/07/24 2,120 2,120 2,120 2,120 200
2019/07/23 2,135 2,135 2,135 2,135 200
2019/07/22 2,122 2,123 2,121 2,121 1,000
2019/07/19 2,120 2,120 2,117 2,117 200
2019/07/17 2,125 2,125 2,115 2,115 300
2019/07/16 2,140 2,141 1,950 2,101 5,300
2019/07/12 2,140 2,160 2,140 2,140 500
2019/07/11 2,137 2,137 2,137 2,137 100
2019/07/10 2,137 2,137 2,137 2,137 500
2019/07/09 2,131 2,132 2,131 2,132 300
2019/07/08 2,131 2,131 2,120 2,120 500
2019/07/05 2,131 2,131 2,120 2,120 400
2019/07/04 2,130 2,130 2,128 2,128 500
2019/07/03 2,127 2,127 2,127 2,127 100
2019/07/02 2,127 2,127 2,127 2,127 200
2019/07/01 2,139 2,139 2,127 2,127 300
2019/06/28 2,125 2,138 2,125 2,137 600
2019/06/27 2,120 2,120 2,120 2,120 600
2019/06/26 2,128 2,128 2,115 2,115 600
2019/06/25 2,139 2,139 2,130 2,130 300
2019/06/24 2,122 2,122 2,115 2,117 500
2019/06/20 2,134 2,134 2,133 2,133 2,700
2019/06/19 2,120 2,135 2,120 2,129 800
2019/06/18 2,111 2,120 2,111 2,120 300
2019/06/17 2,127 2,135 2,111 2,111 1,000
2019/06/14 2,135 2,135 2,135 2,135 100
2019/06/13 2,127 2,168 2,127 2,131 1,000
2019/06/12 2,169 2,169 2,119 2,120 500
2019/06/11 2,126 2,126 2,114 2,119 500
2019/06/10 2,125 2,125 2,110 2,110 400
2019/06/07 2,115 2,151 2,115 2,125 1,400
2019/06/06 2,113 2,145 2,113 2,117 1,200
2019/06/05 2,113 2,120 2,113 2,120 500
2019/06/04 2,148 2,148 2,147 2,147 300
2019/06/03 2,149 2,149 2,149 2,149 100
2019/05/31 2,113 2,113 2,113 2,113 100
2019/05/30 2,159 2,159 2,158 2,158 200
2019/05/29 2,121 2,121 2,113 2,113 500
2019/05/28 2,160 2,160 2,121 2,121 400
2019/05/27 2,164 2,164 2,160 2,160 500
2019/05/24 2,114 2,114 2,114 2,114 200
2019/05/23 2,113 2,113 2,113 2,113 200
2019/05/22 2,113 2,113 2,113 2,113 100
2019/05/21 2,141 2,141 2,112 2,112 700
2019/05/20 2,160 2,160 2,142 2,142 1,000
2019/05/17 2,148 2,159 2,148 2,159 600
2019/05/16 2,156 2,157 2,156 2,157 400
2019/05/15 2,159 2,159 2,117 2,140 1,000
2019/05/14 2,103 2,120 2,103 2,115 700
2019/05/13 2,116 2,150 2,116 2,122 1,000
2019/05/10 2,143 2,143 2,130 2,130 500
2019/05/09 2,144 2,144 2,144 2,144 100
2019/05/08 2,131 2,144 2,131 2,144 200
2019/05/07 2,145 2,145 2,145 2,145 400
2019/04/26 2,160 2,160 2,140 2,140 400
2019/04/25 2,131 2,167 2,131 2,140 800
2019/04/24 2,154 2,173 2,133 2,133 1,500
2019/04/23 2,148 2,149 2,148 2,149 400
2019/04/22 2,136 2,173 2,136 2,138 1,400
2019/04/19 2,135 2,158 2,128 2,130 1,200
2019/04/18 2,170 2,170 2,135 2,135 1,200
2019/04/17 2,174 2,174 2,174 2,174 200
2019/04/16 2,177 2,178 2,176 2,176 900
2019/04/15 2,123 2,180 2,123 2,148 1,800
2019/04/12 2,110 2,122 2,110 2,122 700
2019/04/11 2,109 2,110 2,109 2,110 500
2019/04/10 2,112 2,116 2,105 2,105 1,200
2019/04/09 2,120 2,120 2,117 2,119 1,000
2019/04/08 2,120 2,120 2,120 2,120 200
2019/04/05 2,119 2,130 2,119 2,130 1,500
2019/04/04 2,156 2,156 2,145 2,145 2,100
2019/04/03 2,220 2,220 2,156 2,156 1,900
2019/04/02 2,201 2,201 2,183 2,183 1,800
2019/04/01 2,221 2,221 2,200 2,200 2,200
2019/03/29 2,259 2,259 2,201 2,213 900
2019/03/28 2,295 2,295 2,232 2,250 2,200
2019/03/27 2,240 2,287 2,184 2,287 13,100
2019/03/26 2,261 2,298 2,260 2,269 27,500
2019/03/25 2,312 2,318 2,300 2,311 9,100
2019/03/22 2,325 2,325 2,310 2,312 5,000
2019/03/20 2,315 2,327 2,311 2,327 3,100
2019/03/19 2,327 2,327 2,300 2,310 4,100
2019/03/18 2,330 2,332 2,318 2,328 3,600
2019/03/15 2,334 2,335 2,331 2,335 1,400
2019/03/14 2,342 2,342 2,332 2,340 1,300
2019/03/13 2,340 2,343 2,332 2,342 1,200
2019/03/12 2,344 2,344 2,343 2,344 800
2019/03/11 2,335 2,344 2,335 2,344 900
2019/03/08 2,342 2,345 2,331 2,345 2,300
2019/03/07 2,345 2,347 2,342 2,342 700
2019/03/06 2,346 2,346 2,346 2,346 200
2019/03/05 2,344 2,347 2,339 2,346 800
2019/03/04 2,349 2,349 2,340 2,340 2,000
2019/03/01 2,347 2,348 2,344 2,344 2,800
2019/02/28 2,335 2,347 2,335 2,347 1,500
2019/02/27 2,337 2,344 2,337 2,344 1,300
2019/02/26 2,347 2,348 2,334 2,335 1,500
2019/02/25 2,340 2,340 2,321 2,336 2,400
2019/02/22 2,346 2,347 2,344 2,347 1,100
2019/02/21 2,345 2,345 2,345 2,345 100
2019/02/20 2,341 2,345 2,341 2,345 1,200
2019/02/19 2,338 2,341 2,338 2,341 500
2019/02/18 2,330 2,340 2,330 2,340 500
2019/02/15 2,320 2,339 2,320 2,339 500
2019/02/14 2,320 2,340 2,320 2,340 600
2019/02/13 2,312 2,330 2,312 2,330 900
2019/02/12 2,335 2,335 2,310 2,317 900
2019/02/08 2,327 2,342 2,325 2,335 700
2019/02/07 2,341 2,341 2,341 2,341 400
2019/02/06 2,320 2,341 2,320 2,341 500
2019/02/05 2,303 2,320 2,303 2,320 400
2019/02/04 2,307 2,320 2,301 2,310 800
2019/01/31 2,335 2,340 2,302 2,306 2,100
2019/01/30 2,339 2,339 2,338 2,338 900
2019/01/29 2,336 2,349 2,335 2,349 1,400
2019/01/28 2,334 2,335 2,323 2,335 2,100
2019/01/25 2,331 2,334 2,331 2,334 700
2019/01/24 2,345 2,345 2,345 2,345 200
2019/01/23 2,335 2,341 2,335 2,341 800
2019/01/22 2,353 2,353 2,338 2,339 700
2019/01/21 2,354 2,354 2,343 2,343 1,000
2019/01/18 2,347 2,349 2,347 2,349 400
2019/01/17 2,340 2,349 2,333 2,333 1,200
2019/01/16 2,333 2,349 2,331 2,333 1,600
2019/01/15 2,332 2,361 2,332 2,350 600
2019/01/11 2,374 2,374 2,329 2,329 700
2019/01/10 2,377 2,377 2,376 2,376 500
2019/01/09 2,379 2,379 2,334 2,377 1,200
2019/01/08 2,379 2,379 2,379 2,379 200
2019/01/07 2,322 2,349 2,322 2,349 400
2019/01/04 2,320 2,358 2,315 2,315 2,400

このページの先頭へ