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

滝沢ハム(2293)の株価時系列情報

滝沢ハム(2293)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
2026/06/19 2,666 2,666 2,653 2,653 900
2026/06/18 2,690 2,690 2,670 2,670 200
2026/06/17 2,675 2,719 2,670 2,719 500
2026/06/16 2,691 2,691 2,680 2,680 500
2026/06/15 2,720 2,750 2,699 2,700 1,600
2026/06/12 2,668 2,720 2,668 2,720 300
2026/06/11 2,651 2,665 2,651 2,665 1,000
2026/06/10 2,654 2,700 2,654 2,660 1,100
2026/06/09 2,656 2,656 2,656 2,656 100
2026/06/08 2,625 2,659 2,625 2,657 500
2026/06/05 2,619 2,619 2,619 2,619 100
2026/06/04 2,631 2,660 2,618 2,618 1,200
2026/06/03 2,650 2,659 2,609 2,631 900
2026/06/02 2,651 2,651 2,650 2,650 300
2026/06/01 2,659 2,659 2,659 2,659 200
2026/05/29 2,651 2,651 2,650 2,650 900
2026/05/28 2,666 2,666 2,666 2,666 400
2026/05/27 2,692 2,692 2,670 2,680 700
2026/05/26 2,697 2,697 2,674 2,674 300
2026/05/25 2,700 2,700 2,671 2,671 300
2026/05/21 2,675 2,685 2,675 2,685 200
2026/05/20 2,700 2,700 2,675 2,675 400
2026/05/19 2,665 2,685 2,665 2,685 300
2026/05/18 2,718 2,725 2,675 2,675 1,200
2026/05/15 2,667 2,668 2,666 2,668 700
2026/05/14 2,664 2,665 2,664 2,665 500
2026/05/13 2,663 2,665 2,661 2,665 500
2026/05/12 2,662 2,719 2,660 2,685 2,700
2026/05/11 2,665 2,679 2,665 2,665 900
2026/05/08 2,632 2,680 2,632 2,680 300
2026/05/07 2,698 2,698 2,632 2,632 1,000
2026/05/01 2,701 2,701 2,700 2,700 1,500
2026/04/30 2,702 2,702 2,701 2,701 700
2026/04/28 2,725 2,725 2,702 2,702 300
2026/04/27 2,720 2,720 2,710 2,710 600
2026/04/23 2,722 2,722 2,720 2,720 400
2026/04/21 2,725 2,725 2,721 2,721 600
2026/04/20 2,727 2,727 2,726 2,726 400
2026/04/17 2,744 2,744 2,727 2,727 500
2026/04/16 2,727 2,730 2,727 2,730 700
2026/04/15 2,725 2,734 2,725 2,725 1,200
2026/04/13 2,736 2,736 2,724 2,724 300
2026/04/10 2,725 2,725 2,724 2,724 700
2026/04/09 2,735 2,736 2,725 2,725 600
2026/04/08 2,782 2,782 2,723 2,723 700
2026/04/07 2,720 2,760 2,720 2,720 1,100
2026/04/06 2,752 2,760 2,720 2,720 1,100
2026/04/03 2,727 2,730 2,710 2,730 800
2026/04/02 2,710 2,740 2,701 2,701 1,700
2026/04/01 2,731 2,750 2,700 2,726 4,300
2026/03/31 2,741 2,769 2,730 2,731 2,700
2026/03/27 3,015 3,090 3,015 3,035 3,200
2026/03/26 3,010 3,015 2,995 3,015 2,600
2026/03/25 3,005 3,015 3,000 3,010 2,200
2026/03/24 3,000 3,020 2,956 3,000 1,300
2026/03/23 3,025 3,030 3,000 3,000 1,200
2026/03/19 3,000 3,035 3,000 3,005 1,100
2026/03/18 3,025 3,030 3,000 3,030 1,000
2026/03/17 3,005 3,030 3,005 3,025 1,800
2026/03/16 3,025 3,040 3,000 3,005 2,000
2026/03/13 3,000 3,025 2,900 3,025 11,000
2026/03/12 3,000 3,000 2,996 3,000 1,000
2026/03/11 2,997 3,000 2,997 3,000 1,000
2026/03/10 2,999 3,000 2,992 2,999 1,000
2026/03/09 3,000 3,000 2,990 2,990 1,900
2026/03/06 2,972 3,000 2,972 2,991 1,000
2026/03/05 3,000 3,000 2,971 2,971 500
2026/03/04 2,981 2,999 2,960 2,995 1,300
2026/03/03 3,000 3,000 2,979 2,981 1,500
2026/03/02 2,982 3,000 2,980 3,000 1,900
2026/02/27 2,965 3,000 2,965 2,983 2,100
2026/02/26 2,987 3,000 2,965 3,000 2,300
2026/02/25 2,986 2,997 2,965 2,965 1,800
2026/02/24 2,998 3,000 2,976 2,985 1,600
2026/02/20 2,994 2,994 2,970 2,971 500
2026/02/19 2,995 2,998 2,970 2,970 500
2026/02/18 3,000 3,000 2,952 2,970 1,300
2026/02/17 2,975 3,000 2,975 2,986 2,500
2026/02/16 2,971 2,980 2,948 2,949 1,200
2026/02/13 2,954 2,954 2,948 2,948 900
2026/02/12 2,953 2,954 2,943 2,943 900
2026/02/10 2,940 2,995 2,921 2,971 3,500
2026/02/09 2,900 2,929 2,900 2,906 1,200
2026/02/06 2,879 2,900 2,879 2,900 1,200
2026/02/05 2,900 2,900 2,870 2,898 900
2026/02/04 2,879 2,902 2,869 2,900 2,100
2026/02/03 2,918 2,918 2,879 2,879 1,700
2026/02/02 2,928 2,928 2,900 2,902 600
2026/01/30 2,926 2,928 2,900 2,900 1,400
2026/01/29 2,928 2,928 2,910 2,915 700
2026/01/28 2,913 2,927 2,910 2,927 1,100
2026/01/27 2,924 2,924 2,901 2,923 600
2026/01/26 2,910 2,910 2,906 2,906 600
2026/01/23 2,892 2,908 2,892 2,906 1,300
2026/01/22 2,895 2,895 2,878 2,892 800
2026/01/21 2,873 2,897 2,873 2,876 1,000
2026/01/20 2,870 2,898 2,868 2,872 1,300
2026/01/19 2,879 2,881 2,865 2,881 1,800
2026/01/16 2,868 2,882 2,841 2,881 1,300
2026/01/15 2,861 2,866 2,835 2,863 2,700
2026/01/14 2,860 2,866 2,850 2,861 500
2026/01/13 2,881 2,881 2,820 2,860 2,200
2026/01/09 2,821 2,861 2,821 2,835 1,100
2026/01/08 2,848 2,851 2,825 2,851 1,400
2026/01/07 2,849 2,849 2,807 2,826 1,000
2026/01/06 2,803 2,843 2,803 2,843 1,100
2026/01/05 2,780 2,843 2,780 2,803 2,500
2025/12/30 2,820 2,820 2,788 2,788 1,000
2025/12/29 2,789 2,800 2,789 2,792 700
2025/12/26 2,752 2,788 2,752 2,788 800
2025/12/25 2,766 2,786 2,751 2,752 1,500
2025/12/24 2,798 2,798 2,748 2,792 600
2025/12/23 2,748 2,780 2,724 2,780 1,500
2025/12/22 2,734 2,740 2,722 2,722 2,300
2025/12/19 2,750 2,750 2,750 2,750 100
2025/12/18 2,750 2,750 2,750 2,750 100
2025/12/17 2,725 2,745 2,721 2,721 500
2025/12/16 2,720 2,750 2,720 2,725 1,500
2025/12/15 2,717 2,717 2,711 2,717 1,300
2025/12/12 2,714 2,716 2,708 2,710 1,500
2025/12/11 2,712 2,714 2,712 2,714 700
2025/12/10 2,694 2,715 2,686 2,711 1,000
2025/12/09 2,698 2,698 2,686 2,686 600
2025/12/08 2,692 2,717 2,691 2,694 1,800
2025/12/05 2,698 2,698 2,685 2,696 800
2025/12/04 2,715 2,716 2,682 2,682 1,700
2025/12/03 2,712 2,712 2,710 2,710 800
2025/12/02 2,714 2,714 2,689 2,689 800
2025/12/01 2,715 2,717 2,690 2,690 2,300
2025/11/28 2,683 2,714 2,680 2,714 1,600
2025/11/27 2,679 2,680 2,675 2,680 700
2025/11/26 2,650 2,678 2,648 2,678 1,200
2025/11/25 2,645 2,650 2,645 2,650 500
2025/11/21 2,623 2,649 2,623 2,645 900
2025/11/20 2,648 2,648 2,630 2,630 1,000
2025/11/19 2,646 2,648 2,635 2,648 900
2025/11/18 2,659 2,659 2,632 2,646 1,300
2025/11/17 2,618 2,622 2,618 2,620 1,200
2025/11/14 2,611 2,618 2,611 2,618 200
2025/11/13 2,616 2,617 2,616 2,616 500
2025/11/12 2,610 2,619 2,603 2,610 1,200
2025/11/11 2,641 2,650 2,605 2,605 9,700
2025/11/10 2,636 2,636 2,613 2,625 1,700
2025/11/07 2,618 2,621 2,610 2,621 2,000
2025/11/06 2,610 2,610 2,610 2,610 200
2025/11/05 2,607 2,615 2,607 2,607 900
2025/11/04 2,613 2,615 2,613 2,615 500
2025/10/31 2,612 2,620 2,612 2,620 600
2025/10/30 2,607 2,612 2,607 2,612 400
2025/10/29 2,608 2,608 2,608 2,608 200
2025/10/28 2,603 2,617 2,603 2,617 500
2025/10/27 2,617 2,617 2,603 2,603 600
2025/10/22 2,612 2,615 2,602 2,602 500
2025/10/21 2,602 2,602 2,602 2,602 300
2025/10/20 2,607 2,607 2,603 2,604 900
2025/10/17 2,606 2,616 2,606 2,616 500
2025/10/16 2,610 2,620 2,607 2,607 1,000
2025/10/15 2,612 2,612 2,610 2,610 1,500
2025/10/14 2,621 2,623 2,611 2,611 1,600
2025/10/10 2,629 2,630 2,629 2,630 200
2025/10/09 2,620 2,628 2,620 2,628 800
2025/10/08 2,633 2,633 2,620 2,620 900
2025/10/07 2,630 2,640 2,630 2,635 1,200
2025/10/06 2,640 2,640 2,630 2,640 800
2025/10/03 2,639 2,639 2,639 2,639 100
2025/10/02 2,636 2,636 2,630 2,630 1,300
2025/10/01 2,635 2,645 2,635 2,645 300
2025/09/30 2,632 2,645 2,632 2,645 300
2025/09/29 2,629 2,629 2,602 2,629 900
2025/09/26 2,647 2,647 2,628 2,630 2,700
2025/09/25 2,631 2,646 2,631 2,646 500
2025/09/24 2,640 2,640 2,635 2,635 200
2025/09/22 2,646 2,646 2,630 2,630 1,000
2025/09/19 2,630 2,640 2,630 2,640 300
2025/09/18 2,638 2,639 2,630 2,631 800
2025/09/17 2,637 2,638 2,630 2,638 1,000
2025/09/16 2,618 2,637 2,618 2,637 2,100
2025/09/12 2,607 2,615 2,605 2,615 1,000
2025/09/11 2,609 2,609 2,607 2,607 300
2025/09/10 2,610 2,610 2,601 2,609 1,800
2025/09/09 2,605 2,605 2,603 2,603 200
2025/09/08 2,600 2,609 2,599 2,600 1,500
2025/09/05 2,591 2,599 2,591 2,599 1,600
2025/09/04 2,592 2,595 2,591 2,595 800
2025/09/03 2,585 2,595 2,585 2,595 800
2025/09/02 2,591 2,593 2,585 2,585 800
2025/09/01 2,590 2,590 2,582 2,582 500
2025/08/29 2,587 2,590 2,581 2,590 900
2025/08/28 2,582 2,586 2,577 2,586 1,100
2025/08/27 2,580 2,580 2,578 2,578 500
2025/08/26 2,577 2,579 2,577 2,579 300
2025/08/25 2,575 2,578 2,573 2,577 1,100
2025/08/22 2,584 2,585 2,573 2,576 2,400
2025/08/21 2,578 2,581 2,577 2,577 900
2025/08/20 2,583 2,583 2,578 2,578 900
2025/08/19 2,581 2,583 2,581 2,583 500
2025/08/18 2,586 2,586 2,581 2,581 500
2025/08/15 2,582 2,589 2,570 2,586 1,200
2025/08/14 2,586 2,586 2,561 2,582 1,400
2025/08/13 2,591 2,591 2,573 2,573 1,000

このページの先頭へ