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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,517 | 2,524 | 2,508 | 2,524 | 2,100 |
| 2025/06/12 | 2,518 | 2,518 | 2,517 | 2,517 | 400 |
| 2025/06/11 | 2,511 | 2,520 | 2,511 | 2,516 | 1,000 |
| 2025/06/10 | 2,505 | 2,511 | 2,505 | 2,511 | 2,000 |
| 2025/06/09 | 2,518 | 2,518 | 2,510 | 2,510 | 400 |
| 2025/06/06 | 2,514 | 2,516 | 2,510 | 2,516 | 2,900 |
| 2025/06/05 | 2,529 | 2,529 | 2,514 | 2,514 | 2,000 |
| 2025/06/04 | 2,519 | 2,530 | 2,519 | 2,520 | 2,800 |
| 2025/06/03 | 2,521 | 2,523 | 2,521 | 2,521 | 1,600 |
| 2025/06/02 | 2,529 | 2,529 | 2,522 | 2,527 | 2,300 |
| 2025/05/30 | 2,530 | 2,530 | 2,528 | 2,528 | 2,100 |
| 2025/05/29 | 2,536 | 2,536 | 2,530 | 2,530 | 1,600 |
| 2025/05/28 | 2,533 | 2,540 | 2,532 | 2,536 | 1,100 |
| 2025/05/27 | 2,574 | 2,574 | 2,520 | 2,535 | 6,000 |
| 2025/05/26 | 2,568 | 2,575 | 2,568 | 2,575 | 1,200 |
| 2025/05/23 | 2,546 | 2,569 | 2,546 | 2,568 | 1,300 |
| 2025/05/22 | 2,552 | 2,560 | 2,549 | 2,552 | 2,500 |
| 2025/05/21 | 2,552 | 2,552 | 2,552 | 2,552 | 500 |
| 2025/05/20 | 2,567 | 2,567 | 2,551 | 2,552 | 1,600 |
| 2025/05/19 | 2,552 | 2,560 | 2,551 | 2,560 | 1,500 |
| 2025/05/16 | 2,572 | 2,572 | 2,552 | 2,570 | 1,700 |
| 2025/05/15 | 2,563 | 2,565 | 2,551 | 2,551 | 1,100 |
| 2025/05/14 | 2,550 | 2,599 | 2,549 | 2,550 | 5,200 |
| 2025/05/13 | 2,572 | 2,572 | 2,551 | 2,553 | 1,900 |
| 2025/05/12 | 2,550 | 2,550 | 2,549 | 2,550 | 3,000 |
| 2025/05/09 | 2,561 | 2,565 | 2,550 | 2,550 | 1,200 |
| 2025/05/08 | 2,551 | 2,576 | 2,550 | 2,552 | 1,600 |
| 2025/05/07 | 2,570 | 2,571 | 2,550 | 2,553 | 9,000 |
| 2025/05/02 | 2,606 | 2,618 | 2,570 | 2,570 | 5,400 |
| 2025/05/01 | 2,630 | 2,726 | 2,605 | 2,606 | 4,900 |
| 2025/04/30 | 2,658 | 2,660 | 2,658 | 2,660 | 200 |
| 2025/04/28 | 2,653 | 2,664 | 2,650 | 2,653 | 1,400 |
| 2025/04/25 | 2,650 | 2,741 | 2,650 | 2,653 | 5,900 |
| 2025/04/24 | 2,656 | 2,660 | 2,655 | 2,660 | 1,200 |
| 2025/04/23 | 2,659 | 2,670 | 2,655 | 2,656 | 2,100 |
| 2025/04/22 | 2,665 | 2,704 | 2,652 | 2,656 | 2,700 |
| 2025/04/21 | 2,645 | 2,647 | 2,640 | 2,647 | 700 |
| 2025/04/18 | 2,611 | 2,648 | 2,611 | 2,648 | 700 |
| 2025/04/17 | 2,675 | 2,675 | 2,611 | 2,611 | 800 |
| 2025/04/16 | 2,631 | 2,631 | 2,600 | 2,626 | 3,600 |
| 2025/04/15 | 2,628 | 2,701 | 2,628 | 2,631 | 2,400 |
| 2025/04/14 | 2,623 | 2,655 | 2,622 | 2,624 | 1,900 |
| 2025/04/11 | 2,608 | 2,621 | 2,599 | 2,621 | 1,100 |
| 2025/04/10 | 2,599 | 2,650 | 2,599 | 2,610 | 1,900 |
| 2025/04/09 | 2,565 | 2,579 | 2,560 | 2,560 | 1,100 |
| 2025/04/08 | 2,575 | 2,590 | 2,560 | 2,587 | 2,800 |
| 2025/04/07 | 2,631 | 2,631 | 2,550 | 2,550 | 3,800 |
| 2025/04/04 | 2,732 | 2,732 | 2,671 | 2,675 | 4,100 |
| 2025/04/03 | 2,828 | 2,828 | 2,703 | 2,753 | 6,000 |
| 2025/04/02 | 2,854 | 2,854 | 2,834 | 2,834 | 3,100 |
| 2025/04/01 | 2,859 | 2,859 | 2,855 | 2,856 | 1,300 |
| 2025/03/31 | 2,891 | 2,891 | 2,857 | 2,859 | 2,500 |
| 2025/03/28 | 2,847 | 2,914 | 2,827 | 2,893 | 5,500 |
| 2025/03/27 | 2,988 | 2,997 | 2,984 | 2,997 | 6,800 |
| 2025/03/26 | 2,985 | 2,988 | 2,985 | 2,988 | 3,100 |
| 2025/03/25 | 2,978 | 2,979 | 2,977 | 2,978 | 2,100 |
| 2025/03/24 | 2,979 | 2,979 | 2,977 | 2,977 | 1,200 |
| 2025/03/21 | 2,972 | 2,979 | 2,970 | 2,979 | 2,000 |
| 2025/03/19 | 2,971 | 2,973 | 2,969 | 2,970 | 2,900 |
| 2025/03/18 | 2,983 | 2,987 | 2,971 | 2,971 | 2,300 |
| 2025/03/17 | 2,976 | 2,977 | 2,973 | 2,976 | 3,600 |
| 2025/03/14 | 2,973 | 2,978 | 2,973 | 2,976 | 1,500 |
| 2025/03/13 | 2,972 | 2,974 | 2,969 | 2,973 | 2,700 |
| 2025/03/12 | 2,980 | 2,980 | 2,972 | 2,976 | 3,500 |
| 2025/03/11 | 2,987 | 2,987 | 2,980 | 2,981 | 4,100 |
| 2025/03/10 | 2,988 | 2,988 | 2,982 | 2,987 | 1,700 |
| 2025/03/07 | 2,995 | 2,995 | 2,981 | 2,981 | 3,200 |
| 2025/03/06 | 2,996 | 3,000 | 2,992 | 2,993 | 4,300 |
| 2025/03/05 | 2,999 | 3,000 | 2,998 | 2,998 | 1,000 |
| 2025/03/04 | 2,990 | 3,000 | 2,989 | 3,000 | 700 |
| 2025/03/03 | 3,005 | 3,020 | 2,984 | 2,991 | 2,700 |
| 2025/02/28 | 2,995 | 3,025 | 2,968 | 3,020 | 7,500 |
| 2025/02/27 | 3,000 | 3,000 | 2,997 | 3,000 | 1,300 |
| 2025/02/26 | 3,005 | 3,005 | 3,000 | 3,005 | 700 |
| 2025/02/25 | 3,000 | 3,015 | 3,000 | 3,010 | 700 |
| 2025/02/21 | 2,999 | 3,000 | 2,998 | 3,000 | 800 |
| 2025/02/20 | 3,000 | 3,005 | 2,999 | 2,999 | 1,000 |
| 2025/02/19 | 3,000 | 3,000 | 3,000 | 3,000 | 700 |
| 2025/02/18 | 2,993 | 3,030 | 2,993 | 2,995 | 1,100 |
| 2025/02/17 | 3,005 | 3,005 | 2,990 | 2,993 | 3,500 |
| 2025/02/14 | 3,010 | 3,010 | 3,000 | 3,005 | 1,000 |
| 2025/02/13 | 3,020 | 3,030 | 2,981 | 2,981 | 5,500 |
| 2025/02/12 | 3,020 | 3,025 | 3,005 | 3,010 | 2,100 |
| 2025/02/10 | 3,035 | 3,035 | 3,020 | 3,025 | 1,800 |
| 2025/02/07 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2025/02/06 | 3,030 | 3,030 | 3,030 | 3,030 | 500 |
| 2025/02/05 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2025/02/04 | 3,030 | 3,050 | 3,030 | 3,040 | 800 |
| 2025/02/03 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2025/01/31 | 3,030 | 3,045 | 3,025 | 3,045 | 800 |
| 2025/01/30 | 3,030 | 3,030 | 3,030 | 3,030 | 800 |
| 2025/01/29 | 3,025 | 3,030 | 3,025 | 3,030 | 800 |
| 2025/01/28 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 2025/01/27 | 3,040 | 3,060 | 3,040 | 3,060 | 500 |
| 2025/01/24 | 3,040 | 3,040 | 3,030 | 3,030 | 1,800 |
| 2025/01/23 | 3,060 | 3,060 | 3,060 | 3,060 | 300 |
| 2025/01/22 | 3,065 | 3,070 | 3,065 | 3,070 | 600 |
| 2025/01/21 | 3,050 | 3,070 | 3,050 | 3,070 | 400 |
| 2025/01/20 | 3,065 | 3,065 | 3,065 | 3,065 | 300 |
| 2025/01/17 | 3,045 | 3,065 | 3,045 | 3,065 | 200 |
| 2025/01/16 | 3,055 | 3,065 | 3,055 | 3,065 | 600 |
| 2025/01/15 | 3,040 | 3,055 | 3,040 | 3,055 | 700 |
| 2025/01/14 | 3,055 | 3,055 | 3,040 | 3,040 | 400 |
| 2025/01/09 | 3,070 | 3,080 | 3,050 | 3,055 | 1,000 |
| 2025/01/08 | 3,060 | 3,075 | 3,060 | 3,060 | 600 |
| 2025/01/07 | 3,065 | 3,070 | 3,060 | 3,060 | 300 |
| 2025/01/06 | 3,055 | 3,070 | 3,045 | 3,070 | 1,200 |
| 2024/12/30 | 3,060 | 3,070 | 3,040 | 3,070 | 700 |
| 2024/12/27 | 3,055 | 3,060 | 3,045 | 3,060 | 800 |
| 2024/12/26 | 3,045 | 3,045 | 3,045 | 3,045 | 200 |
| 2024/12/25 | 3,045 | 3,045 | 3,045 | 3,045 | 200 |
| 2024/12/24 | 3,050 | 3,050 | 3,030 | 3,045 | 1,300 |
| 2024/12/23 | 3,040 | 3,050 | 3,040 | 3,050 | 400 |
| 2024/12/20 | 3,045 | 3,060 | 3,030 | 3,030 | 700 |
| 2024/12/19 | 3,045 | 3,045 | 3,045 | 3,045 | 500 |
| 2024/12/18 | 3,070 | 3,070 | 3,060 | 3,060 | 400 |
| 2024/12/17 | 3,070 | 3,070 | 3,060 | 3,070 | 700 |
| 2024/12/16 | 3,050 | 3,060 | 3,050 | 3,055 | 1,000 |
| 2024/12/12 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2024/12/11 | 3,060 | 3,060 | 3,050 | 3,050 | 600 |
| 2024/12/10 | 3,065 | 3,065 | 3,040 | 3,060 | 1,700 |
| 2024/12/09 | 3,050 | 3,070 | 3,050 | 3,055 | 700 |
| 2024/12/06 | 3,065 | 3,065 | 3,040 | 3,040 | 600 |
| 2024/12/05 | 3,055 | 3,070 | 3,055 | 3,070 | 200 |
| 2024/12/04 | 3,060 | 3,065 | 3,055 | 3,055 | 300 |
| 2024/12/03 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2024/12/02 | 3,055 | 3,075 | 3,045 | 3,045 | 500 |
| 2024/11/29 | 3,050 | 3,075 | 3,040 | 3,040 | 400 |
| 2024/11/28 | 3,060 | 3,060 | 3,040 | 3,040 | 700 |
| 2024/11/27 | 3,060 | 3,060 | 3,050 | 3,060 | 600 |
| 2024/11/26 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2024/11/25 | 3,050 | 3,080 | 3,050 | 3,055 | 800 |
| 2024/11/22 | 3,035 | 3,050 | 3,035 | 3,050 | 1,200 |
| 2024/11/21 | 3,035 | 3,035 | 3,035 | 3,035 | 200 |
| 2024/11/19 | 3,045 | 3,045 | 3,030 | 3,035 | 600 |
| 2024/11/18 | 3,050 | 3,050 | 3,035 | 3,035 | 700 |
| 2024/11/15 | 3,035 | 3,050 | 3,035 | 3,035 | 1,000 |
| 2024/11/14 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2024/11/13 | 3,040 | 3,040 | 3,035 | 3,035 | 200 |
| 2024/11/12 | 3,040 | 3,050 | 3,040 | 3,050 | 200 |
| 2024/11/11 | 3,040 | 3,050 | 3,040 | 3,040 | 700 |
| 2024/11/08 | 3,020 | 3,035 | 3,020 | 3,035 | 500 |
| 2024/11/07 | 3,025 | 3,030 | 3,020 | 3,030 | 500 |
| 2024/11/06 | 3,015 | 3,025 | 3,015 | 3,025 | 300 |
| 2024/11/05 | 3,025 | 3,025 | 3,015 | 3,015 | 200 |
| 2024/11/01 | 3,015 | 3,015 | 3,015 | 3,015 | 600 |
| 2024/10/31 | 3,015 | 3,015 | 3,015 | 3,015 | 200 |
| 2024/10/30 | 3,020 | 3,025 | 3,015 | 3,025 | 500 |
| 2024/10/29 | 3,020 | 3,025 | 3,020 | 3,025 | 300 |
| 2024/10/28 | 3,010 | 3,020 | 3,010 | 3,020 | 800 |
| 2024/10/25 | 3,010 | 3,010 | 3,005 | 3,010 | 1,000 |
| 2024/10/24 | 3,020 | 3,020 | 3,010 | 3,010 | 2,200 |
| 2024/10/23 | 3,025 | 3,025 | 3,025 | 3,025 | 300 |
| 2024/10/22 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2024/10/21 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2024/10/18 | 3,040 | 3,040 | 3,025 | 3,025 | 200 |
| 2024/10/17 | 3,025 | 3,025 | 3,025 | 3,025 | 300 |
| 2024/10/16 | 3,025 | 3,025 | 3,025 | 3,025 | 500 |
| 2024/10/15 | 3,045 | 3,055 | 3,045 | 3,045 | 800 |
| 2024/10/11 | 3,030 | 3,045 | 3,025 | 3,045 | 600 |
| 2024/10/10 | 3,020 | 3,040 | 3,020 | 3,040 | 700 |
| 2024/10/09 | 3,030 | 3,030 | 3,025 | 3,025 | 200 |
| 2024/10/08 | 3,020 | 3,040 | 3,020 | 3,040 | 200 |
| 2024/10/07 | 3,030 | 3,040 | 3,020 | 3,020 | 600 |
| 2024/10/04 | 3,025 | 3,030 | 3,025 | 3,030 | 800 |
| 2024/10/03 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2024/10/02 | 3,035 | 3,040 | 3,035 | 3,040 | 200 |
| 2024/10/01 | 3,030 | 3,045 | 3,030 | 3,045 | 500 |
| 2024/09/30 | 3,005 | 3,020 | 3,005 | 3,020 | 400 |
| 2024/09/27 | 3,015 | 3,020 | 3,015 | 3,020 | 200 |
| 2024/09/26 | 3,015 | 3,015 | 3,010 | 3,010 | 500 |
| 2024/09/25 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2024/09/24 | 3,015 | 3,015 | 3,015 | 3,015 | 700 |
| 2024/09/20 | 3,015 | 3,030 | 3,015 | 3,015 | 1,200 |
| 2024/09/19 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2024/09/18 | 3,020 | 3,030 | 3,020 | 3,030 | 700 |
| 2024/09/17 | 3,025 | 3,025 | 3,020 | 3,025 | 900 |
| 2024/09/13 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2024/09/12 | 3,030 | 3,045 | 3,025 | 3,025 | 800 |
| 2024/09/11 | 3,040 | 3,040 | 3,035 | 3,035 | 1,000 |
| 2024/09/10 | 3,040 | 3,055 | 3,040 | 3,055 | 400 |
| 2024/09/09 | 3,050 | 3,055 | 3,040 | 3,040 | 700 |
| 2024/09/06 | 3,045 | 3,045 | 3,040 | 3,040 | 200 |
| 2024/09/05 | 3,045 | 3,055 | 3,045 | 3,055 | 500 |
| 2024/09/04 | 3,045 | 3,070 | 3,045 | 3,070 | 600 |
| 2024/09/03 | 3,050 | 3,070 | 3,045 | 3,070 | 800 |
| 2024/09/02 | 3,050 | 3,065 | 3,050 | 3,050 | 500 |
| 2024/08/30 | 3,045 | 3,050 | 3,045 | 3,045 | 500 |
| 2024/08/29 | 3,035 | 3,080 | 3,035 | 3,080 | 400 |
| 2024/08/28 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2024/08/27 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2024/08/26 | 3,035 | 3,050 | 3,035 | 3,050 | 600 |
| 2024/08/23 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2024/08/22 | 3,050 | 3,050 | 3,035 | 3,035 | 300 |
| 2024/08/21 | 3,025 | 3,050 | 3,025 | 3,050 | 400 |
| 2024/08/20 | 3,085 | 3,085 | 3,020 | 3,055 | 900 |
| 2024/08/19 | 3,070 | 3,080 | 3,070 | 3,080 | 300 |
| 2024/08/16 | 3,070 | 3,075 | 3,020 | 3,065 | 1,000 |
| 2024/08/15 | 3,025 | 3,055 | 3,025 | 3,040 | 1,100 |
| 2024/08/14 | 3,040 | 3,045 | 3,025 | 3,025 | 600 |