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
2020/12/30 1,879 1,880 1,875 1,875 400
2020/12/29 1,876 1,900 1,875 1,875 1,000
2020/12/28 1,875 1,892 1,875 1,892 1,200
2020/12/25 1,877 1,889 1,875 1,876 1,100
2020/12/24 1,890 1,909 1,877 1,877 2,900
2020/12/23 1,885 1,903 1,881 1,903 900
2020/12/22 1,909 1,909 1,886 1,886 600
2020/12/21 1,910 1,910 1,900 1,900 1,500
2020/12/18 1,905 1,905 1,905 1,905 100
2020/12/17 1,900 1,900 1,888 1,900 700
2020/12/16 1,905 1,905 1,888 1,888 500
2020/12/15 1,890 1,908 1,890 1,900 600
2020/12/14 1,902 1,903 1,899 1,899 1,200
2020/12/11 1,899 1,899 1,899 1,899 100
2020/12/10 1,880 1,899 1,880 1,899 200
2020/12/09 1,902 1,902 1,870 1,881 1,800
2020/12/08 1,877 1,893 1,870 1,870 700
2020/12/07 1,874 1,878 1,872 1,872 800
2020/12/04 1,873 1,874 1,873 1,874 200
2020/12/03 1,900 1,900 1,877 1,877 400
2020/12/02 1,900 1,900 1,900 1,900 200
2020/11/30 1,900 1,905 1,900 1,905 800
2020/11/27 1,875 1,881 1,875 1,878 1,100
2020/11/26 1,860 1,900 1,860 1,900 1,100
2020/11/25 1,890 1,890 1,884 1,884 200
2020/11/24 1,853 1,873 1,853 1,873 1,300
2020/11/20 1,851 1,853 1,849 1,849 3,300
2020/11/19 1,845 1,849 1,844 1,846 600
2020/11/18 1,845 1,845 1,845 1,845 200
2020/11/17 1,860 1,860 1,843 1,843 300
2020/11/16 1,881 1,881 1,841 1,850 600
2020/11/13 1,839 1,869 1,839 1,841 1,000
2020/11/12 1,840 1,840 1,840 1,840 800
2020/11/11 1,865 1,866 1,842 1,842 1,600
2020/11/10 1,859 1,859 1,859 1,859 100
2020/11/09 1,847 1,859 1,840 1,859 600
2020/11/06 1,875 1,875 1,847 1,847 1,300
2020/11/05 1,829 1,892 1,812 1,865 900
2020/11/02 1,906 1,906 1,830 1,830 1,500
2020/10/30 1,905 1,905 1,905 1,905 100
2020/10/29 1,880 1,899 1,870 1,899 500
2020/10/28 1,875 1,875 1,865 1,865 900
2020/10/27 1,876 1,881 1,876 1,880 600
2020/10/26 1,895 1,895 1,877 1,877 400
2020/10/23 1,927 1,927 1,892 1,892 300
2020/10/21 1,931 1,931 1,893 1,927 600
2020/10/20 1,903 1,943 1,893 1,893 2,600
2020/10/19 1,889 1,910 1,889 1,898 500
2020/10/16 1,889 1,889 1,889 1,889 200
2020/10/15 1,900 1,915 1,882 1,882 600
2020/10/14 1,890 1,890 1,890 1,890 200
2020/10/13 1,890 1,890 1,890 1,890 200
2020/10/12 1,880 1,880 1,880 1,880 100
2020/10/09 1,896 1,900 1,896 1,900 300
2020/10/08 1,890 1,896 1,890 1,896 500
2020/10/07 1,892 1,900 1,892 1,900 400
2020/10/02 1,885 1,892 1,885 1,892 500
2020/09/30 1,915 1,920 1,910 1,910 300
2020/09/29 1,875 1,875 1,875 1,875 100
2020/09/28 1,870 1,870 1,870 1,870 100
2020/09/25 1,878 1,878 1,852 1,865 1,400
2020/09/24 1,831 1,831 1,831 1,831 200
2020/09/23 1,840 1,850 1,830 1,831 1,300
2020/09/18 1,850 1,850 1,838 1,838 700
2020/09/17 1,850 1,850 1,850 1,850 100
2020/09/16 1,850 1,850 1,835 1,849 300
2020/09/15 1,831 1,831 1,831 1,831 200
2020/09/14 1,823 1,844 1,821 1,834 800
2020/09/11 1,840 1,840 1,840 1,840 200
2020/09/10 1,828 1,834 1,820 1,820 900
2020/09/09 1,820 1,827 1,820 1,827 300
2020/09/08 1,823 1,828 1,820 1,828 700
2020/09/07 1,830 1,830 1,830 1,830 200
2020/09/04 1,815 1,830 1,815 1,830 200
2020/09/03 1,822 1,822 1,815 1,815 400
2020/09/02 1,813 1,858 1,813 1,825 600
2020/09/01 1,831 1,831 1,830 1,830 200
2020/08/31 1,858 1,858 1,858 1,858 200
2020/08/28 1,854 1,854 1,820 1,820 900
2020/08/27 1,825 1,830 1,820 1,829 1,100
2020/08/26 1,832 1,832 1,832 1,832 200
2020/08/25 1,835 1,835 1,829 1,829 300
2020/08/24 1,835 1,835 1,835 1,835 100
2020/08/21 1,854 1,854 1,836 1,850 400
2020/08/20 1,854 1,854 1,854 1,854 1,000
2020/08/19 1,832 1,849 1,832 1,849 200
2020/08/17 1,837 1,848 1,837 1,848 1,500
2020/08/14 1,825 1,830 1,825 1,830 400
2020/08/13 1,820 1,820 1,820 1,820 500
2020/08/12 1,808 1,820 1,808 1,820 1,000
2020/08/11 1,809 1,830 1,809 1,830 300
2020/08/07 1,820 1,825 1,805 1,811 1,400
2020/08/06 1,820 1,820 1,820 1,820 200
2020/08/04 1,809 1,820 1,809 1,820 400
2020/08/03 1,808 1,808 1,808 1,808 500
2020/07/31 1,811 1,825 1,810 1,825 1,300
2020/07/30 1,829 1,829 1,807 1,810 1,100
2020/07/29 1,814 1,821 1,810 1,820 1,500
2020/07/28 1,818 1,829 1,816 1,816 900
2020/07/27 1,829 1,829 1,819 1,819 900
2020/07/21 1,830 1,830 1,829 1,829 500
2020/07/20 1,831 1,832 1,830 1,832 1,400
2020/07/17 1,825 1,855 1,825 1,831 1,100
2020/07/16 1,840 1,864 1,840 1,849 1,700
2020/07/15 1,871 1,871 1,871 1,871 200
2020/07/14 1,865 1,865 1,858 1,858 400
2020/07/13 1,854 1,860 1,852 1,860 1,000
2020/07/10 1,852 1,852 1,852 1,852 100
2020/07/09 1,860 1,860 1,852 1,852 600
2020/07/08 1,855 1,860 1,855 1,860 700
2020/07/07 1,854 1,858 1,854 1,858 400
2020/07/06 1,860 1,864 1,855 1,860 900
2020/07/03 1,865 1,865 1,865 1,865 100
2020/07/02 1,870 1,870 1,870 1,870 100
2020/07/01 1,875 1,889 1,870 1,870 1,100
2020/06/30 1,895 1,895 1,875 1,875 600
2020/06/29 1,870 1,895 1,870 1,895 800
2020/06/26 1,870 1,870 1,851 1,865 1,100
2020/06/25 1,875 1,875 1,875 1,875 100
2020/06/24 1,877 1,888 1,877 1,880 1,400
2020/06/22 1,860 1,893 1,860 1,873 3,100
2020/06/19 1,872 1,900 1,872 1,900 700
2020/06/18 1,870 1,888 1,866 1,888 500
2020/06/17 1,870 1,877 1,870 1,875 700
2020/06/16 1,888 1,888 1,851 1,865 400
2020/06/15 1,871 1,871 1,850 1,851 1,200
2020/06/12 1,865 1,899 1,865 1,899 300
2020/06/11 1,891 1,898 1,867 1,898 1,900
2020/06/10 1,856 1,856 1,856 1,856 100
2020/06/09 1,893 1,893 1,862 1,874 500
2020/06/08 1,875 1,898 1,870 1,871 700
2020/06/05 1,899 1,899 1,879 1,879 1,100
2020/06/04 1,890 1,890 1,881 1,881 300
2020/06/03 1,889 1,920 1,880 1,880 1,800
2020/06/02 1,885 1,894 1,885 1,889 700
2020/06/01 1,911 1,911 1,882 1,882 1,700
2020/05/29 1,898 1,910 1,892 1,892 500
2020/05/28 1,898 1,910 1,898 1,910 600
2020/05/27 1,900 1,900 1,898 1,898 1,100
2020/05/26 1,890 1,891 1,890 1,891 300
2020/05/25 1,899 1,899 1,899 1,899 100
2020/05/22 1,900 1,900 1,897 1,897 500
2020/05/21 1,878 1,904 1,877 1,877 1,000
2020/05/20 1,900 1,910 1,871 1,910 2,200
2020/05/19 1,909 1,909 1,875 1,897 800
2020/05/15 1,860 1,860 1,860 1,860 300
2020/05/14 1,866 1,877 1,866 1,868 500
2020/05/13 1,885 1,885 1,885 1,885 200
2020/05/12 1,850 1,884 1,850 1,884 600
2020/05/11 1,850 1,890 1,850 1,856 1,100
2020/05/08 1,873 1,911 1,846 1,850 1,200
2020/05/01 1,953 1,953 1,913 1,913 400
2020/04/30 1,950 1,950 1,950 1,950 100
2020/04/27 1,935 1,935 1,934 1,934 300
2020/04/24 1,935 1,935 1,920 1,930 1,900
2020/04/22 1,855 1,855 1,855 1,855 200
2020/04/21 1,860 1,860 1,860 1,860 400
2020/04/20 1,841 1,858 1,841 1,858 1,000
2020/04/17 1,860 1,860 1,820 1,836 900
2020/04/16 1,830 1,830 1,820 1,820 1,100
2020/04/15 1,858 1,858 1,850 1,850 500
2020/04/14 1,865 1,870 1,858 1,858 500
2020/04/13 1,844 1,866 1,844 1,866 500
2020/04/10 1,890 1,890 1,844 1,844 600
2020/04/09 1,890 1,890 1,890 1,890 300
2020/04/08 1,870 1,896 1,868 1,896 1,400
2020/04/07 1,821 1,850 1,821 1,845 1,100
2020/04/06 1,831 1,841 1,819 1,819 1,500
2020/04/03 1,818 1,848 1,815 1,822 2,000
2020/04/02 1,832 1,835 1,818 1,828 1,600
2020/04/01 1,831 1,850 1,831 1,850 600
2020/03/31 1,880 1,960 1,840 1,840 1,600
2020/03/30 1,820 2,020 1,820 1,880 9,900
2020/03/27 1,979 2,035 1,923 1,987 26,400
2020/03/26 2,010 2,030 2,000 2,030 5,400
2020/03/25 2,000 2,020 2,000 2,010 3,200
2020/03/24 2,000 2,019 1,996 1,998 2,800
2020/03/23 1,980 1,995 1,960 1,995 2,400
2020/03/19 1,965 1,975 1,946 1,950 1,300
2020/03/18 1,930 1,978 1,930 1,956 2,200
2020/03/17 1,871 1,945 1,870 1,945 1,700
2020/03/16 1,997 1,997 1,881 1,939 1,600
2020/03/13 1,893 1,975 1,870 1,877 4,100
2020/03/12 1,980 1,980 1,951 1,951 1,300
2020/03/11 1,983 2,020 1,983 1,998 1,900
2020/03/10 1,950 1,959 1,900 1,959 5,000
2020/03/09 1,955 2,000 1,955 1,997 3,400
2020/03/06 2,005 2,049 2,005 2,030 2,600
2020/03/05 2,063 2,063 2,023 2,024 1,100
2020/03/04 2,001 2,057 2,001 2,013 1,300
2020/03/03 2,051 2,095 2,042 2,059 1,700
2020/03/02 1,952 2,017 1,952 2,001 2,300
2020/02/28 2,022 2,033 2,010 2,010 3,800
2020/02/27 2,035 2,039 2,030 2,030 1,100
2020/02/26 2,040 2,059 2,027 2,027 1,500
2020/02/25 2,051 2,051 2,020 2,040 2,200
2020/02/21 2,100 2,100 2,078 2,078 1,100
2020/02/20 2,085 2,096 2,085 2,096 300
2020/02/19 2,085 2,085 2,060 2,080 1,700
2020/02/18 2,081 2,094 2,081 2,092 500
2020/02/17 2,080 2,096 2,070 2,092 1,400
2020/02/14 2,099 2,120 2,085 2,085 1,500
2020/02/13 2,091 2,118 2,091 2,118 1,200
2020/02/10 2,112 2,141 2,112 2,141 1,000
2020/02/07 2,130 2,141 2,130 2,141 200
2020/02/06 2,129 2,130 2,108 2,130 1,900
2020/02/05 2,118 2,121 2,118 2,121 300
2020/02/04 2,106 2,111 2,095 2,095 300
2020/02/03 2,100 2,106 2,067 2,106 700
2020/01/31 2,102 2,110 2,100 2,103 1,200
2020/01/30 2,110 2,110 2,105 2,105 500
2020/01/29 2,112 2,112 2,112 2,112 200
2020/01/28 2,118 2,118 2,112 2,112 600
2020/01/27 2,100 2,124 2,100 2,124 1,200
2020/01/24 2,127 2,127 2,106 2,120 600
2020/01/23 2,129 2,129 2,106 2,108 400
2020/01/22 2,128 2,128 2,115 2,126 700
2020/01/21 2,130 2,130 2,129 2,130 600
2020/01/20 2,125 2,125 2,115 2,115 1,100
2020/01/17 2,120 2,120 2,120 2,120 100
2020/01/16 2,111 2,111 2,111 2,111 100
2020/01/15 2,114 2,127 2,090 2,120 1,400
2020/01/14 2,085 2,090 2,078 2,090 1,100
2020/01/10 2,089 2,089 2,061 2,078 1,100
2020/01/09 2,125 2,125 2,037 2,089 4,200
2020/01/08 2,130 2,130 2,100 2,116 1,900
2020/01/07 2,122 2,122 2,084 2,122 1,100
2020/01/06 2,115 2,134 2,115 2,123 300

このページの先頭へ