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
2023/12/29 1,474 1,476 1,473 1,476 2,500
2023/12/28 1,472 1,474 1,472 1,472 1,200
2023/12/27 1,475 1,475 1,471 1,472 3,000
2023/12/26 1,474 1,474 1,470 1,473 2,600
2023/12/25 1,471 1,474 1,470 1,471 4,400
2023/12/22 1,470 1,474 1,470 1,473 1,400
2023/12/21 1,471 1,475 1,471 1,471 3,100
2023/12/20 1,473 1,474 1,471 1,471 3,200
2023/12/19 1,472 1,472 1,471 1,472 1,200
2023/12/18 1,474 1,474 1,470 1,472 4,200
2023/12/15 1,474 1,476 1,473 1,474 1,600
2023/12/14 1,471 1,474 1,471 1,473 1,100
2023/12/13 1,472 1,474 1,472 1,474 1,600
2023/12/12 1,477 1,477 1,470 1,472 6,300
2023/12/11 1,478 1,478 1,474 1,475 2,900
2023/12/08 1,477 1,479 1,474 1,478 2,000
2023/12/07 1,476 1,479 1,475 1,477 2,100
2023/12/06 1,478 1,480 1,478 1,480 1,100
2023/12/05 1,479 1,480 1,477 1,479 1,600
2023/12/04 1,479 1,479 1,477 1,479 1,700
2023/12/01 1,479 1,479 1,476 1,476 400
2023/11/30 1,479 1,479 1,474 1,479 1,700
2023/11/29 1,473 1,477 1,473 1,477 1,400
2023/11/28 1,476 1,479 1,474 1,479 2,400
2023/11/27 1,476 1,477 1,475 1,476 3,000
2023/11/24 1,475 1,478 1,474 1,476 3,200
2023/11/22 1,480 1,481 1,475 1,475 4,500
2023/11/21 1,480 1,481 1,477 1,478 1,400
2023/11/20 1,481 1,481 1,478 1,480 2,400
2023/11/17 1,481 1,482 1,477 1,482 3,900
2023/11/16 1,477 1,483 1,477 1,483 3,100
2023/11/15 1,477 1,480 1,477 1,477 1,700
2023/11/14 1,476 1,480 1,475 1,480 5,100
2023/11/13 1,478 1,481 1,477 1,481 2,900
2023/11/10 1,481 1,481 1,478 1,478 2,200
2023/11/09 1,478 1,478 1,477 1,477 1,400
2023/11/08 1,481 1,481 1,478 1,478 2,600
2023/11/07 1,477 1,481 1,477 1,478 1,400
2023/11/06 1,476 1,481 1,476 1,476 3,200
2023/11/02 1,480 1,481 1,476 1,476 700
2023/11/01 1,483 1,485 1,475 1,480 3,600
2023/10/31 1,478 1,483 1,478 1,481 700
2023/10/30 1,481 1,483 1,478 1,478 2,000
2023/10/27 1,483 1,483 1,474 1,479 1,200
2023/10/26 1,480 1,480 1,474 1,474 600
2023/10/25 1,474 1,480 1,474 1,480 800
2023/10/24 1,472 1,473 1,472 1,472 500
2023/10/23 1,480 1,480 1,472 1,475 1,400
2023/10/20 1,485 1,485 1,475 1,475 1,600
2023/10/19 1,472 1,480 1,471 1,480 4,200
2023/10/18 1,480 1,482 1,478 1,480 1,000
2023/10/17 1,484 1,484 1,478 1,480 700
2023/10/16 1,483 1,484 1,478 1,484 4,100
2023/10/13 1,478 1,482 1,478 1,478 1,600
2023/10/12 1,480 1,485 1,480 1,480 1,200
2023/10/11 1,489 1,489 1,478 1,478 1,700
2023/10/10 1,479 1,479 1,473 1,478 2,700
2023/10/06 1,481 1,485 1,477 1,479 1,300
2023/10/05 1,478 1,478 1,475 1,476 700
2023/10/04 1,475 1,478 1,473 1,478 2,300
2023/10/03 1,475 1,480 1,475 1,476 1,000
2023/10/02 1,481 1,481 1,475 1,475 1,200
2023/09/29 1,473 1,481 1,473 1,481 2,200
2023/09/28 1,483 1,483 1,473 1,476 1,100
2023/09/27 1,477 1,478 1,475 1,478 2,100
2023/09/26 1,477 1,477 1,475 1,477 400
2023/09/25 1,476 1,477 1,476 1,477 1,300
2023/09/22 1,480 1,480 1,478 1,478 500
2023/09/21 1,479 1,480 1,475 1,480 3,400
2023/09/20 1,482 1,482 1,477 1,479 2,400
2023/09/19 1,478 1,479 1,475 1,477 2,800
2023/09/15 1,479 1,479 1,475 1,476 1,500
2023/09/14 1,476 1,477 1,475 1,477 1,800
2023/09/13 1,473 1,479 1,473 1,476 3,000
2023/09/12 1,476 1,479 1,473 1,473 1,400
2023/09/11 1,478 1,478 1,475 1,476 1,800
2023/09/08 1,474 1,477 1,473 1,477 2,300
2023/09/07 1,473 1,476 1,472 1,474 1,400
2023/09/06 1,474 1,475 1,472 1,474 2,200
2023/09/05 1,476 1,478 1,474 1,477 2,000
2023/09/04 1,473 1,479 1,472 1,475 2,500
2023/09/01 1,472 1,474 1,472 1,474 900
2023/08/31 1,473 1,481 1,471 1,471 4,300
2023/08/30 1,475 1,475 1,472 1,472 1,500
2023/08/29 1,472 1,475 1,472 1,475 1,100
2023/08/28 1,480 1,480 1,472 1,473 1,800
2023/08/25 1,470 1,472 1,470 1,470 5,500
2023/08/24 1,475 1,475 1,470 1,472 1,000
2023/08/23 1,471 1,473 1,471 1,471 1,400
2023/08/22 1,472 1,473 1,471 1,472 1,200
2023/08/21 1,481 1,481 1,471 1,472 3,900
2023/08/18 1,478 1,479 1,477 1,478 1,400
2023/08/17 1,477 1,479 1,475 1,477 1,600
2023/08/16 1,481 1,481 1,476 1,479 1,300
2023/08/15 1,481 1,481 1,473 1,481 1,600
2023/08/14 1,475 1,484 1,470 1,475 10,700
2023/08/10 1,480 1,498 1,480 1,491 7,900
2023/08/09 1,480 1,480 1,479 1,479 300
2023/08/08 1,480 1,484 1,480 1,480 1,400
2023/08/07 1,479 1,480 1,479 1,480 800
2023/08/04 1,475 1,485 1,475 1,479 2,000
2023/08/03 1,476 1,482 1,476 1,482 1,100
2023/08/02 1,481 1,481 1,476 1,476 1,100
2023/08/01 1,475 1,481 1,475 1,480 2,700
2023/07/31 1,478 1,480 1,474 1,476 2,300
2023/07/28 1,476 1,478 1,475 1,478 1,700
2023/07/27 1,477 1,477 1,475 1,475 300
2023/07/26 1,477 1,477 1,476 1,476 900
2023/07/25 1,475 1,477 1,475 1,477 700
2023/07/24 1,477 1,480 1,476 1,477 1,000
2023/07/21 1,477 1,478 1,472 1,476 1,300
2023/07/20 1,478 1,478 1,473 1,475 1,500
2023/07/19 1,475 1,477 1,473 1,477 1,900
2023/07/18 1,475 1,475 1,472 1,475 900
2023/07/14 1,474 1,475 1,470 1,475 1,400
2023/07/13 1,470 1,474 1,470 1,474 3,100
2023/07/12 1,474 1,474 1,470 1,470 1,700
2023/07/11 1,473 1,474 1,472 1,474 1,100
2023/07/10 1,471 1,472 1,470 1,471 1,400
2023/07/07 1,469 1,471 1,469 1,471 700
2023/07/06 1,468 1,472 1,468 1,471 1,700
2023/07/05 1,469 1,475 1,469 1,470 1,500
2023/07/04 1,469 1,473 1,469 1,471 1,500
2023/07/03 1,470 1,471 1,469 1,469 2,600
2023/06/30 1,470 1,476 1,469 1,472 1,500
2023/06/29 1,477 1,480 1,469 1,470 10,800
2023/06/28 1,473 1,478 1,473 1,477 2,600
2023/06/27 1,475 1,480 1,475 1,480 1,400
2023/06/26 1,474 1,475 1,473 1,475 1,100
2023/06/23 1,474 1,481 1,473 1,474 2,500
2023/06/22 1,474 1,480 1,474 1,474 1,800
2023/06/21 1,480 1,480 1,475 1,480 1,400
2023/06/20 1,480 1,481 1,475 1,480 2,000
2023/06/19 1,480 1,480 1,478 1,480 900
2023/06/16 1,472 1,481 1,471 1,480 2,400
2023/06/15 1,471 1,473 1,471 1,472 2,100
2023/06/14 1,481 1,481 1,472 1,475 900
2023/06/13 1,472 1,473 1,472 1,473 1,000
2023/06/12 1,480 1,480 1,472 1,472 3,900
2023/06/09 1,481 1,481 1,472 1,474 1,000
2023/06/08 1,473 1,476 1,473 1,476 800
2023/06/07 1,474 1,474 1,473 1,473 1,100
2023/06/06 1,479 1,479 1,475 1,475 400
2023/06/05 1,475 1,479 1,473 1,474 2,900
2023/06/02 1,476 1,479 1,475 1,475 1,800
2023/06/01 1,477 1,477 1,477 1,477 100
2023/05/31 1,477 1,477 1,477 1,477 400
2023/05/30 1,478 1,480 1,477 1,480 1,200
2023/05/29 1,480 1,482 1,478 1,478 1,700
2023/05/26 1,481 1,481 1,481 1,481 900
2023/05/25 1,488 1,488 1,481 1,486 2,100
2023/05/24 1,483 1,487 1,480 1,487 1,900
2023/05/23 1,481 1,484 1,480 1,484 1,000
2023/05/22 1,482 1,482 1,481 1,482 1,500
2023/05/19 1,481 1,487 1,481 1,482 1,000
2023/05/18 1,490 1,490 1,481 1,482 3,000
2023/05/17 1,488 1,489 1,483 1,488 3,500
2023/05/16 1,486 1,486 1,483 1,485 1,000
2023/05/15 1,482 1,485 1,481 1,485 1,300
2023/05/12 1,480 1,488 1,480 1,482 1,000
2023/05/11 1,484 1,484 1,480 1,480 1,100
2023/05/10 1,483 1,483 1,481 1,481 1,500
2023/05/09 1,485 1,485 1,483 1,483 700
2023/05/08 1,486 1,488 1,485 1,485 1,500
2023/05/02 1,487 1,492 1,485 1,486 1,800
2023/05/01 1,490 1,490 1,485 1,487 600
2023/04/28 1,484 1,490 1,484 1,490 1,300
2023/04/27 1,485 1,485 1,484 1,485 900
2023/04/26 1,490 1,490 1,485 1,485 400
2023/04/25 1,487 1,490 1,485 1,490 1,500
2023/04/24 1,490 1,490 1,488 1,488 900
2023/04/21 1,489 1,490 1,489 1,490 900
2023/04/20 1,495 1,495 1,489 1,489 2,200
2023/04/19 1,495 1,495 1,484 1,490 1,800
2023/04/18 1,491 1,493 1,489 1,489 1,300
2023/04/17 1,492 1,492 1,485 1,490 2,500
2023/04/14 1,484 1,491 1,483 1,483 1,600
2023/04/13 1,482 1,487 1,482 1,487 1,100
2023/04/12 1,489 1,492 1,482 1,482 3,000
2023/04/11 1,493 1,493 1,486 1,486 700
2023/04/10 1,485 1,486 1,485 1,485 700
2023/04/07 1,495 1,495 1,486 1,486 700
2023/04/06 1,494 1,498 1,486 1,486 1,600
2023/04/05 1,494 1,494 1,486 1,494 2,700
2023/04/04 1,492 1,492 1,484 1,491 2,800
2023/04/03 1,490 1,490 1,480 1,483 3,200
2023/03/31 1,487 1,494 1,481 1,481 3,600
2023/03/30 1,461 1,496 1,461 1,487 22,700
2023/03/29 1,520 1,558 1,512 1,536 63,600
2023/03/28 1,570 1,571 1,551 1,551 14,800
2023/03/27 1,570 1,577 1,570 1,575 11,300
2023/03/24 1,581 1,588 1,578 1,578 5,800
2023/03/23 1,580 1,592 1,578 1,583 5,700
2023/03/22 1,591 1,591 1,577 1,580 4,000
2023/03/20 1,589 1,589 1,580 1,589 3,100
2023/03/17 1,585 1,586 1,575 1,586 3,700
2023/03/16 1,580 1,584 1,575 1,584 3,000
2023/03/15 1,584 1,584 1,580 1,581 2,400
2023/03/14 1,582 1,582 1,575 1,580 1,000
2023/03/13 1,575 1,582 1,572 1,582 4,400
2023/03/10 1,575 1,583 1,574 1,575 4,200
2023/03/09 1,576 1,581 1,575 1,575 2,800
2023/03/08 1,579 1,579 1,575 1,576 1,900
2023/03/07 1,579 1,579 1,575 1,575 500
2023/03/06 1,570 1,580 1,569 1,579 3,000
2023/03/03 1,572 1,572 1,569 1,569 3,300
2023/03/02 1,571 1,577 1,571 1,573 1,100
2023/03/01 1,570 1,575 1,568 1,571 2,600
2023/02/28 1,568 1,574 1,568 1,574 2,400
2023/02/27 1,575 1,577 1,568 1,577 2,600
2023/02/24 1,566 1,570 1,566 1,570 700
2023/02/22 1,560 1,572 1,560 1,570 600
2023/02/21 1,563 1,564 1,563 1,564 800
2023/02/20 1,559 1,571 1,559 1,563 2,800
2023/02/17 1,560 1,560 1,552 1,554 1,100
2023/02/16 1,555 1,557 1,554 1,555 800
2023/02/15 1,564 1,567 1,555 1,555 600
2023/02/14 1,550 1,561 1,550 1,561 800
2023/02/13 1,565 1,566 1,550 1,550 1,300
2023/02/10 1,570 1,570 1,554 1,554 1,000
2023/02/09 1,580 1,580 1,570 1,571 700
2023/02/08 1,581 1,581 1,552 1,575 1,700
2023/02/07 1,570 1,570 1,555 1,570 1,100
2023/02/06 1,560 1,570 1,541 1,564 900
2023/02/03 1,545 1,547 1,542 1,543 700
2023/02/02 1,566 1,566 1,541 1,541 600
2023/02/01 1,550 1,567 1,537 1,566 4,000
2023/01/31 1,530 1,538 1,530 1,538 1,000
2023/01/30 1,518 1,530 1,518 1,530 1,400
2023/01/27 1,518 1,518 1,505 1,513 900
2023/01/26 1,520 1,520 1,510 1,510 300
2023/01/25 1,511 1,520 1,511 1,520 1,800
2023/01/24 1,506 1,506 1,506 1,506 200
2023/01/23 1,518 1,519 1,504 1,505 900
2023/01/20 1,511 1,511 1,489 1,500 1,200
2023/01/19 1,506 1,506 1,506 1,506 400
2023/01/18 1,482 1,500 1,482 1,500 800
2023/01/17 1,491 1,498 1,482 1,498 1,200
2023/01/16 1,482 1,490 1,480 1,483 1,500
2023/01/13 1,491 1,491 1,482 1,482 500
2023/01/12 1,480 1,498 1,477 1,483 900
2023/01/11 1,487 1,494 1,476 1,476 1,500
2023/01/10 1,471 1,487 1,471 1,487 800
2023/01/06 1,470 1,473 1,470 1,470 1,000
2023/01/05 1,477 1,477 1,470 1,470 2,000
2023/01/04 1,475 1,482 1,468 1,477 1,500

このページの先頭へ