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
2026/02/03 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
2025/08/12 2,572 2,588 2,570 2,588 1,100
2025/08/08 2,570 2,591 2,543 2,591 2,000
2025/08/07 2,571 2,571 2,545 2,545 600
2025/08/06 2,555 2,572 2,555 2,572 800
2025/08/05 2,545 2,554 2,543 2,554 1,200
2025/08/04 2,545 2,550 2,540 2,545 1,000
2025/08/01 2,537 2,540 2,532 2,532 1,100
2025/07/31 2,540 2,550 2,532 2,550 1,100
2025/07/30 2,532 2,538 2,531 2,531 700
2025/07/29 2,538 2,538 2,532 2,532 600
2025/07/28 2,531 2,531 2,531 2,531 300
2025/07/25 2,531 2,531 2,531 2,531 500
2025/07/24 2,530 2,535 2,530 2,531 600
2025/07/23 2,530 2,534 2,529 2,529 1,100
2025/07/22 2,526 2,534 2,526 2,534 700
2025/07/18 2,530 2,530 2,530 2,530 200
2025/07/17 2,530 2,530 2,530 2,530 300
2025/07/16 2,535 2,539 2,530 2,539 1,300
2025/07/15 2,517 2,525 2,517 2,525 800
2025/07/14 2,513 2,518 2,513 2,517 2,300
2025/07/11 2,515 2,515 2,513 2,515 900
2025/07/10 2,512 2,515 2,511 2,515 1,200
2025/07/09 2,513 2,516 2,512 2,512 1,000
2025/07/08 2,516 2,516 2,516 2,516 100
2025/07/07 2,512 2,516 2,512 2,516 1,100
2025/07/04 2,517 2,517 2,512 2,512 1,500
2025/07/03 2,519 2,519 2,518 2,518 300
2025/07/02 2,511 2,517 2,511 2,517 700
2025/07/01 2,514 2,522 2,511 2,511 2,000
2025/06/30 2,520 2,525 2,514 2,520 1,700
2025/06/27 2,512 2,512 2,512 2,512 600
2025/06/26 2,513 2,515 2,510 2,511 1,500
2025/06/25 2,514 2,514 2,513 2,513 500
2025/06/24 2,510 2,514 2,510 2,514 700
2025/06/23 2,515 2,515 2,510 2,510 300
2025/06/20 2,514 2,514 2,511 2,511 1,100
2025/06/19 2,512 2,515 2,512 2,515 500
2025/06/18 2,524 2,525 2,512 2,512 500
2025/06/17 2,512 2,525 2,512 2,525 400
2025/06/16 2,524 2,524 2,510 2,512 1,700
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

このページの先頭へ