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
2021/12/30 1,846 1,864 1,846 1,864 1,200
2021/12/29 1,859 1,859 1,836 1,846 1,700
2021/12/28 1,840 1,856 1,834 1,835 3,100
2021/12/27 1,850 1,851 1,840 1,840 2,000
2021/12/24 1,853 1,865 1,852 1,865 900
2021/12/23 1,852 1,853 1,852 1,853 600
2021/12/22 1,852 1,859 1,852 1,859 3,000
2021/12/21 1,860 1,860 1,859 1,859 500
2021/12/20 1,889 1,889 1,853 1,853 5,500
2021/12/17 1,887 1,888 1,887 1,888 800
2021/12/16 1,900 1,900 1,887 1,887 1,500
2021/12/15 1,899 1,900 1,896 1,900 400
2021/12/14 1,893 1,899 1,887 1,899 500
2021/12/13 1,893 1,893 1,888 1,888 1,100
2021/12/10 1,900 1,900 1,895 1,895 400
2021/12/09 1,900 1,900 1,900 1,900 300
2021/12/08 1,900 1,900 1,886 1,899 900
2021/12/06 1,882 1,888 1,882 1,888 600
2021/12/03 1,885 1,889 1,885 1,889 200
2021/12/02 1,890 1,890 1,885 1,886 600
2021/12/01 1,890 1,900 1,890 1,900 600
2021/11/29 1,896 1,900 1,885 1,886 2,500
2021/11/26 1,899 1,899 1,890 1,891 600
2021/11/25 1,889 1,898 1,889 1,898 400
2021/11/24 1,888 1,900 1,888 1,900 2,400
2021/11/22 1,911 1,912 1,900 1,900 1,100
2021/11/19 1,900 1,908 1,899 1,908 900
2021/11/18 1,903 1,907 1,900 1,900 1,400
2021/11/17 1,910 1,910 1,902 1,902 700
2021/11/16 1,909 1,910 1,909 1,910 400
2021/11/15 1,907 1,913 1,907 1,909 1,000
2021/11/12 1,910 1,910 1,902 1,902 1,100
2021/11/11 1,905 1,910 1,904 1,904 1,300
2021/11/10 1,912 1,912 1,903 1,903 1,100
2021/11/09 1,911 1,912 1,905 1,912 400
2021/11/08 1,913 1,913 1,903 1,904 700
2021/11/05 1,901 1,904 1,900 1,904 700
2021/11/04 1,899 1,903 1,899 1,903 700
2021/11/02 1,898 1,900 1,898 1,900 900
2021/11/01 1,898 1,898 1,898 1,898 200
2021/10/29 1,900 1,900 1,896 1,896 400
2021/10/28 1,900 1,903 1,900 1,903 400
2021/10/27 1,900 1,904 1,897 1,904 1,600
2021/10/26 1,897 1,902 1,897 1,902 1,600
2021/10/25 1,895 1,900 1,895 1,900 700
2021/10/22 1,895 1,900 1,895 1,900 500
2021/10/21 1,894 1,898 1,894 1,898 400
2021/10/20 1,900 1,900 1,892 1,900 1,300
2021/10/19 1,899 1,900 1,897 1,900 400
2021/10/18 1,907 1,908 1,900 1,900 2,400
2021/10/15 1,907 1,908 1,907 1,908 700
2021/10/14 1,904 1,907 1,901 1,907 1,500
2021/10/13 1,905 1,906 1,903 1,903 1,000
2021/10/12 1,905 1,909 1,904 1,905 600
2021/10/11 1,909 1,909 1,901 1,909 700
2021/10/08 1,905 1,909 1,904 1,909 1,800
2021/10/07 1,908 1,908 1,905 1,905 500
2021/10/06 1,906 1,906 1,906 1,906 800
2021/10/05 1,904 1,907 1,899 1,905 2,000
2021/10/04 1,911 1,911 1,903 1,903 900
2021/10/01 1,930 1,930 1,930 1,930 300
2021/09/30 1,903 1,929 1,903 1,929 600
2021/09/29 1,941 1,941 1,900 1,902 800
2021/09/28 1,902 1,902 1,901 1,901 500
2021/09/27 1,908 1,908 1,902 1,902 2,500
2021/09/24 1,909 1,909 1,908 1,908 300
2021/09/21 1,910 1,910 1,906 1,906 900
2021/09/17 1,909 1,909 1,905 1,905 400
2021/09/16 1,906 1,906 1,905 1,905 500
2021/09/15 1,910 1,910 1,906 1,910 800
2021/09/14 1,907 1,910 1,907 1,910 900
2021/09/13 1,908 1,910 1,908 1,910 800
2021/09/10 1,909 1,909 1,903 1,903 400
2021/09/09 1,903 1,910 1,902 1,909 800
2021/09/08 1,907 1,907 1,901 1,902 1,900
2021/09/07 1,910 1,910 1,907 1,907 900
2021/09/06 1,910 1,912 1,910 1,910 1,600
2021/09/03 1,910 1,910 1,909 1,909 400
2021/09/02 1,902 1,908 1,902 1,908 500
2021/09/01 1,901 1,901 1,901 1,901 200
2021/08/31 1,910 1,910 1,900 1,910 800
2021/08/30 1,910 1,910 1,910 1,910 100
2021/08/27 1,909 1,909 1,909 1,909 600
2021/08/26 1,900 1,905 1,900 1,905 200
2021/08/25 1,898 1,900 1,898 1,900 300
2021/08/23 1,899 1,909 1,899 1,909 500
2021/08/20 1,900 1,900 1,900 1,900 900
2021/08/19 1,908 1,908 1,900 1,900 500
2021/08/18 1,902 1,902 1,901 1,901 200
2021/08/17 1,905 1,905 1,904 1,904 200
2021/08/16 1,894 1,912 1,894 1,912 1,200
2021/08/13 1,893 1,911 1,893 1,911 200
2021/08/12 1,913 1,913 1,900 1,913 600
2021/08/11 1,913 1,913 1,886 1,912 400
2021/08/10 1,883 1,913 1,883 1,913 800
2021/08/06 1,886 1,894 1,884 1,894 500
2021/08/05 1,882 1,886 1,882 1,886 400
2021/08/04 1,908 1,908 1,881 1,881 900
2021/08/02 1,881 1,906 1,881 1,906 300
2021/07/30 1,900 1,900 1,900 1,900 200
2021/07/29 1,910 1,910 1,910 1,910 200
2021/07/28 1,910 1,910 1,901 1,901 700
2021/07/27 1,914 1,914 1,914 1,914 200
2021/07/26 1,906 1,915 1,901 1,915 900
2021/07/20 1,915 1,915 1,915 1,915 1,000
2021/07/19 1,907 1,915 1,905 1,915 800
2021/07/16 1,915 1,915 1,915 1,915 500
2021/07/15 1,907 1,907 1,907 1,907 300
2021/07/14 1,901 1,913 1,900 1,913 400
2021/07/13 1,918 1,918 1,901 1,901 500
2021/07/12 1,918 1,920 1,918 1,918 300
2021/07/09 1,900 1,913 1,900 1,913 400
2021/07/08 1,901 1,901 1,900 1,900 600
2021/07/07 1,902 1,902 1,901 1,901 300
2021/07/06 1,914 1,914 1,903 1,903 1,100
2021/07/05 1,915 1,915 1,915 1,915 200
2021/07/02 1,913 1,924 1,913 1,924 700
2021/07/01 1,914 1,920 1,914 1,920 900
2021/06/30 1,920 1,920 1,915 1,915 700
2021/06/28 1,919 1,930 1,919 1,930 700
2021/06/25 1,929 1,929 1,919 1,919 600
2021/06/24 1,921 1,921 1,921 1,921 700
2021/06/22 1,924 1,930 1,924 1,929 900
2021/06/21 1,922 1,922 1,911 1,911 900
2021/06/18 1,916 1,918 1,912 1,918 1,100
2021/06/17 1,907 1,910 1,907 1,910 300
2021/06/16 1,907 1,907 1,900 1,900 500
2021/06/15 1,907 1,907 1,907 1,907 200
2021/06/11 1,902 1,910 1,900 1,900 1,100
2021/06/10 1,910 1,910 1,901 1,901 500
2021/06/09 1,896 1,910 1,896 1,910 600
2021/06/08 1,895 1,915 1,895 1,900 700
2021/06/07 1,912 1,918 1,900 1,900 1,300
2021/06/04 1,918 1,918 1,899 1,909 400
2021/06/03 1,894 1,902 1,894 1,902 400
2021/06/02 1,913 1,913 1,893 1,893 1,000
2021/06/01 1,894 1,895 1,894 1,895 400
2021/05/31 1,900 1,908 1,895 1,895 700
2021/05/28 1,918 1,918 1,894 1,900 900
2021/05/27 1,902 1,902 1,900 1,901 700
2021/05/26 1,925 1,925 1,901 1,901 600
2021/05/24 1,924 1,925 1,924 1,925 300
2021/05/21 1,919 1,919 1,919 1,919 200
2021/05/20 1,911 1,911 1,911 1,911 900
2021/05/19 1,907 1,920 1,906 1,906 700
2021/05/18 1,920 1,920 1,910 1,910 300
2021/05/17 1,915 1,919 1,915 1,915 400
2021/05/14 1,908 1,915 1,882 1,915 900
2021/05/13 1,886 1,886 1,884 1,884 1,000
2021/05/12 1,915 1,915 1,890 1,890 800
2021/05/11 1,901 1,908 1,899 1,899 1,700
2021/05/10 1,924 1,924 1,902 1,902 400
2021/05/07 1,926 1,926 1,902 1,924 1,500
2021/05/06 1,916 1,926 1,916 1,926 900
2021/04/30 1,925 1,925 1,916 1,916 700
2021/04/28 1,945 1,945 1,945 1,945 100
2021/04/27 1,931 1,949 1,916 1,916 800
2021/04/26 1,950 1,950 1,917 1,930 400
2021/04/23 1,956 1,957 1,950 1,957 900
2021/04/21 1,922 1,926 1,922 1,926 400
2021/04/20 1,925 1,935 1,925 1,930 1,300
2021/04/19 1,949 1,949 1,935 1,935 800
2021/04/16 1,968 1,968 1,960 1,960 900
2021/04/15 1,945 1,951 1,945 1,949 1,100
2021/04/14 1,951 1,952 1,945 1,945 1,700
2021/04/13 1,950 1,967 1,950 1,955 1,300
2021/04/12 1,941 1,960 1,941 1,949 1,300
2021/04/09 1,950 1,955 1,950 1,952 1,700
2021/04/08 1,960 1,963 1,957 1,960 700
2021/04/07 1,963 1,963 1,955 1,962 1,200
2021/04/06 1,964 1,964 1,942 1,955 800
2021/04/05 1,963 1,963 1,947 1,948 3,000
2021/04/02 1,980 1,982 1,962 1,965 2,600
2021/04/01 1,961 2,000 1,961 1,980 3,200
2021/03/31 1,969 2,010 1,969 1,990 3,400
2021/03/30 1,961 2,020 1,936 1,975 14,400
2021/03/29 1,995 2,014 1,980 1,980 54,100
2021/03/26 2,020 2,020 2,010 2,019 8,300
2021/03/25 2,020 2,020 2,000 2,015 4,800
2021/03/24 2,021 2,022 2,000 2,020 4,400
2021/03/23 2,025 2,025 2,022 2,023 2,400
2021/03/22 2,025 2,030 2,025 2,025 3,300
2021/03/19 2,025 2,025 2,020 2,025 3,400
2021/03/18 2,021 2,025 2,020 2,025 1,800
2021/03/17 2,020 2,025 2,018 2,018 1,800
2021/03/16 2,020 2,025 2,020 2,020 4,000
2021/03/15 2,020 2,025 2,015 2,025 3,500
2021/03/12 2,012 2,020 2,012 2,020 1,400
2021/03/11 2,020 2,020 2,010 2,012 1,900
2021/03/10 2,015 2,020 2,015 2,019 1,000
2021/03/09 2,015 2,015 2,010 2,015 1,800
2021/03/08 2,020 2,026 2,015 2,015 5,600
2021/03/05 2,018 2,020 2,013 2,020 1,300
2021/03/04 2,018 2,020 2,018 2,020 600
2021/03/03 2,019 2,020 2,019 2,020 3,300
2021/03/02 2,020 2,020 2,004 2,018 1,900
2021/03/01 2,026 2,026 2,016 2,016 1,100
2021/02/26 2,019 2,021 2,000 2,021 1,700
2021/02/25 2,000 2,019 2,000 2,019 1,800
2021/02/24 2,025 2,025 2,000 2,000 1,100
2021/02/22 2,035 2,040 2,025 2,025 1,700
2021/02/19 2,020 2,030 2,020 2,030 500
2021/02/18 2,000 2,029 1,999 2,029 1,800
2021/02/17 2,014 2,018 2,000 2,000 1,200
2021/02/16 2,013 2,013 2,008 2,008 300
2021/02/15 2,000 2,013 1,991 1,992 1,000
2021/02/12 2,000 2,013 1,995 2,013 1,900
2021/02/10 1,990 1,999 1,990 1,999 800
2021/02/09 1,995 1,995 1,987 1,994 1,500
2021/02/08 1,990 1,998 1,990 1,990 1,500
2021/02/05 1,978 1,979 1,978 1,979 300
2021/02/04 1,978 1,988 1,978 1,979 500
2021/02/03 1,978 1,980 1,978 1,978 500
2021/02/02 1,988 2,000 1,987 1,990 800
2021/02/01 1,993 1,994 1,960 1,960 900
2021/01/29 1,997 1,997 1,964 1,994 1,100
2021/01/28 1,960 1,987 1,960 1,987 700
2021/01/27 1,954 1,964 1,954 1,964 400
2021/01/26 1,950 1,950 1,948 1,949 1,300
2021/01/25 1,948 1,949 1,948 1,949 700
2021/01/22 1,938 1,940 1,933 1,938 1,100
2021/01/21 1,929 1,929 1,929 1,929 200
2021/01/20 1,920 1,935 1,920 1,922 1,600
2021/01/19 1,911 1,915 1,911 1,915 300
2021/01/18 1,920 1,920 1,920 1,920 1,000
2021/01/15 1,913 1,920 1,900 1,910 1,000
2021/01/14 1,891 1,913 1,891 1,913 1,900
2021/01/13 1,915 1,920 1,903 1,904 900
2021/01/12 1,900 1,909 1,895 1,909 2,100
2021/01/08 1,904 1,905 1,900 1,905 1,000
2021/01/07 1,898 1,901 1,898 1,901 600
2021/01/06 1,890 1,898 1,890 1,898 500
2021/01/05 1,881 1,881 1,881 1,881 100
2021/01/04 1,899 1,899 1,878 1,885 500

このページの先頭へ