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
2020/12/30 3,020 3,060 3,020 3,060 400
2020/12/29 3,030 3,065 3,010 3,030 1,000
2020/12/28 3,060 3,060 3,035 3,060 400
2020/12/25 3,055 3,055 3,025 3,025 500
2020/12/24 3,050 3,050 3,050 3,050 300
2020/12/23 3,015 3,015 3,015 3,015 200
2020/12/21 3,070 3,070 3,035 3,035 500
2020/12/18 3,050 3,050 3,005 3,035 700
2020/12/17 2,990 2,990 2,990 2,990 200
2020/12/15 3,040 3,040 2,985 2,985 600
2020/12/14 3,040 3,040 3,040 3,040 600
2020/12/11 2,987 2,987 2,987 2,987 300
2020/12/10 2,984 3,040 2,984 2,986 800
2020/12/09 3,030 3,030 2,981 2,984 400
2020/12/04 2,991 2,991 2,987 2,987 400
2020/12/03 2,990 2,990 2,990 2,990 200
2020/12/02 3,000 3,000 2,981 2,981 500
2020/12/01 2,982 3,000 2,982 2,992 400
2020/11/30 2,980 2,981 2,980 2,981 400
2020/11/27 2,966 2,966 2,966 2,966 300
2020/11/26 2,960 2,960 2,960 2,960 300
2020/11/25 2,949 2,949 2,949 2,949 200
2020/11/24 2,940 2,945 2,940 2,945 300
2020/11/20 2,945 2,945 2,945 2,945 200
2020/11/19 2,945 2,945 2,945 2,945 200
2020/11/18 2,945 2,945 2,945 2,945 500
2020/11/17 2,956 2,956 2,956 2,956 600
2020/11/16 2,930 2,930 2,930 2,930 600
2020/11/12 2,914 2,922 2,914 2,920 300
2020/11/11 2,910 2,930 2,910 2,930 300
2020/11/10 2,925 2,952 2,925 2,952 200
2020/11/09 2,926 2,957 2,925 2,956 600
2020/11/05 2,957 2,957 2,949 2,949 200
2020/11/04 2,921 2,921 2,920 2,920 200
2020/10/30 2,925 2,940 2,925 2,940 200
2020/10/27 2,964 2,964 2,964 2,964 300
2020/10/26 2,955 2,955 2,927 2,927 300
2020/10/23 2,901 2,910 2,901 2,905 600
2020/10/22 2,901 2,910 2,901 2,908 400
2020/10/21 2,910 2,911 2,910 2,910 1,200
2020/10/19 2,948 2,959 2,909 2,909 1,200
2020/10/16 2,964 2,964 2,914 2,948 400
2020/10/15 2,939 2,939 2,939 2,939 600
2020/10/14 2,930 2,939 2,900 2,939 900
2020/10/13 2,910 2,910 2,910 2,910 300
2020/10/12 2,925 2,925 2,895 2,910 500
2020/10/09 2,928 2,929 2,928 2,929 300
2020/10/08 2,903 2,928 2,903 2,928 400
2020/10/07 2,900 2,900 2,890 2,890 300
2020/10/06 2,904 2,910 2,904 2,910 400
2020/10/05 2,935 2,935 2,904 2,904 300
2020/10/02 2,903 2,941 2,903 2,941 300
2020/09/30 2,954 2,954 2,924 2,941 500
2020/09/29 2,876 2,876 2,862 2,862 300
2020/09/28 2,949 2,949 2,926 2,926 1,000
2020/09/25 2,952 2,952 2,947 2,949 400
2020/09/24 2,932 2,932 2,932 2,932 100
2020/09/23 2,944 2,944 2,921 2,932 300
2020/09/18 2,948 2,948 2,921 2,921 300
2020/09/17 2,904 2,925 2,904 2,925 200
2020/09/16 2,911 2,915 2,911 2,915 700
2020/09/15 2,925 2,925 2,905 2,911 900
2020/09/14 2,965 2,965 2,904 2,904 300
2020/09/11 2,941 2,941 2,941 2,941 100
2020/09/10 2,910 2,941 2,861 2,941 700
2020/09/09 2,910 2,910 2,910 2,910 100
2020/09/08 2,910 2,910 2,910 2,910 300
2020/09/07 2,949 2,949 2,860 2,860 700
2020/09/04 2,914 2,914 2,913 2,913 400
2020/09/03 2,916 2,916 2,916 2,916 100
2020/09/02 2,897 2,950 2,892 2,950 500
2020/09/01 2,899 2,899 2,895 2,897 400
2020/08/28 2,899 2,899 2,899 2,899 100
2020/08/27 2,900 2,938 2,900 2,938 300
2020/08/26 2,930 2,930 2,901 2,901 500
2020/08/25 2,940 2,940 2,930 2,930 300
2020/08/24 2,934 2,934 2,934 2,934 100
2020/08/20 2,934 2,934 2,934 2,934 200
2020/08/18 2,910 2,910 2,910 2,910 100
2020/08/17 2,932 2,946 2,932 2,932 700
2020/08/14 2,945 2,945 2,903 2,932 400
2020/08/13 2,902 2,902 2,902 2,902 100
2020/08/12 2,850 2,938 2,850 2,899 500
2020/08/11 2,850 2,900 2,850 2,900 300
2020/08/07 2,840 2,840 2,840 2,840 100
2020/08/06 2,812 2,840 2,812 2,840 200
2020/08/05 2,846 2,846 2,846 2,846 100
2020/08/04 2,821 2,821 2,820 2,820 500
2020/08/03 2,875 2,875 2,829 2,829 200
2020/07/31 2,840 2,840 2,840 2,840 200
2020/07/28 2,889 2,889 2,844 2,845 1,100
2020/07/27 2,844 2,875 2,844 2,875 200
2020/07/22 2,870 2,870 2,844 2,844 200
2020/07/20 2,851 2,875 2,851 2,875 200
2020/07/16 2,843 2,889 2,843 2,851 800
2020/07/15 2,841 2,841 2,840 2,841 1,100
2020/07/14 2,858 2,859 2,858 2,859 200
2020/07/13 2,846 2,846 2,840 2,840 500
2020/07/10 2,845 2,875 2,843 2,846 1,200
2020/07/09 2,841 2,881 2,841 2,881 200
2020/07/07 2,850 2,850 2,850 2,850 200
2020/07/06 2,852 2,856 2,852 2,853 400
2020/07/02 2,860 2,860 2,850 2,850 500
2020/07/01 2,875 2,875 2,875 2,875 100
2020/06/30 2,880 2,880 2,860 2,880 300
2020/06/29 2,924 2,924 2,900 2,900 300
2020/06/26 2,900 2,916 2,900 2,916 400
2020/06/25 2,882 2,900 2,882 2,900 300
2020/06/24 2,900 2,900 2,900 2,900 100
2020/06/23 2,900 2,900 2,882 2,900 400
2020/06/22 2,903 2,935 2,886 2,935 400
2020/06/19 2,921 2,921 2,911 2,911 500
2020/06/18 2,925 2,925 2,925 2,925 100
2020/06/17 2,923 2,923 2,923 2,923 200
2020/06/16 2,970 2,970 2,912 2,967 1,100
2020/06/15 2,900 2,965 2,900 2,965 400
2020/06/12 2,900 2,900 2,900 2,900 300
2020/06/11 2,930 2,930 2,911 2,911 400
2020/06/10 2,930 2,930 2,930 2,930 200
2020/06/09 2,930 2,930 2,925 2,925 300
2020/06/08 2,903 2,943 2,903 2,907 700
2020/06/05 2,900 2,950 2,900 2,950 300
2020/06/04 2,930 2,930 2,930 2,930 200
2020/06/03 2,895 2,930 2,895 2,912 300
2020/06/02 2,889 2,889 2,889 2,889 200
2020/06/01 2,885 2,928 2,885 2,928 400
2020/05/29 2,884 2,884 2,884 2,884 100
2020/05/28 2,900 2,934 2,900 2,934 400
2020/05/27 2,979 2,979 2,900 2,900 700
2020/05/26 2,899 2,900 2,899 2,900 300
2020/05/25 2,911 2,911 2,890 2,890 200
2020/05/22 2,950 2,950 2,860 2,861 1,100
2020/05/21 2,945 2,950 2,900 2,900 500
2020/05/20 2,900 2,900 2,900 2,900 100
2020/05/19 2,902 2,902 2,902 2,902 200
2020/05/15 2,950 2,950 2,902 2,902 800
2020/05/14 2,910 2,950 2,910 2,950 300
2020/05/12 2,885 2,890 2,885 2,890 300
2020/05/11 2,920 2,920 2,870 2,882 500
2020/05/08 2,895 2,895 2,895 2,895 100
2020/05/07 2,850 2,850 2,845 2,845 500
2020/04/30 2,845 2,899 2,845 2,849 500
2020/04/28 2,899 2,899 2,840 2,840 600
2020/04/27 2,837 2,837 2,837 2,837 200
2020/04/22 2,844 2,844 2,836 2,836 200
2020/04/21 2,838 2,844 2,838 2,844 200
2020/04/20 2,842 2,842 2,842 2,842 100
2020/04/16 2,963 2,963 2,913 2,913 800
2020/04/14 2,804 2,804 2,804 2,804 100
2020/04/10 2,900 2,900 2,814 2,814 400
2020/04/08 2,798 2,798 2,798 2,798 100
2020/04/07 2,848 2,848 2,798 2,798 400
2020/04/06 2,831 2,831 2,751 2,817 1,300
2020/04/03 2,905 2,905 2,855 2,872 400
2020/04/02 2,911 2,911 2,910 2,910 300
2020/04/01 2,917 2,917 2,917 2,917 100
2020/03/30 2,912 2,955 2,912 2,916 900
2020/03/27 3,020 3,145 3,020 3,145 1,500
2020/03/26 3,140 3,140 3,090 3,090 400
2020/03/25 3,085 3,090 3,080 3,090 700
2020/03/24 3,080 3,080 3,010 3,015 600
2020/03/23 3,070 3,090 3,045 3,045 400
2020/03/19 2,955 2,955 2,955 2,955 100
2020/03/18 3,025 3,025 3,025 3,025 200
2020/03/17 3,055 3,055 3,025 3,025 500
2020/03/16 2,911 3,050 2,911 3,050 1,200
2020/03/13 2,929 3,040 2,907 2,911 2,400
2020/03/12 2,927 3,030 2,927 3,030 600
2020/03/11 3,060 3,060 3,030 3,030 400
2020/03/10 2,906 3,060 2,906 3,060 1,300
2020/03/09 3,000 3,070 2,956 2,956 800
2020/03/06 3,050 3,095 3,025 3,095 400
2020/03/05 3,055 3,100 3,055 3,100 300
2020/03/04 3,000 3,065 3,000 3,065 400
2020/03/03 3,075 3,080 3,070 3,070 400
2020/03/02 2,990 3,075 2,990 3,075 600
2020/02/28 3,005 3,005 3,000 3,000 1,000
2020/02/27 3,140 3,140 3,140 3,140 400
2020/02/26 3,025 3,085 3,025 3,080 400
2020/02/25 3,100 3,100 3,020 3,025 1,300
2020/02/21 3,180 3,195 3,145 3,145 500
2020/02/20 3,195 3,195 3,140 3,140 300
2020/02/19 3,135 3,195 3,135 3,195 300
2020/02/18 3,165 3,165 3,135 3,135 200
2020/02/17 3,215 3,215 3,215 3,215 600
2020/02/14 3,185 3,215 3,115 3,215 600
2020/02/13 3,195 3,200 3,140 3,140 700
2020/02/12 3,110 3,110 3,100 3,105 400
2020/02/10 3,110 3,110 3,110 3,110 100
2020/02/07 3,110 3,110 3,110 3,110 200
2020/02/06 3,110 3,110 3,110 3,110 200
2020/02/04 3,175 3,175 3,175 3,175 300
2020/02/03 3,175 3,185 3,175 3,185 300
2020/01/31 3,245 3,245 3,175 3,175 200
2020/01/30 3,200 3,200 3,200 3,200 200
2020/01/29 3,200 3,200 3,200 3,200 200
2020/01/27 3,260 3,290 3,250 3,250 900
2020/01/24 3,260 3,260 3,260 3,260 100
2020/01/22 3,260 3,260 3,215 3,260 300
2020/01/21 3,255 3,255 3,255 3,255 300
2020/01/20 3,265 3,265 3,265 3,265 200
2020/01/17 3,220 3,225 3,200 3,225 500
2020/01/16 3,290 3,290 3,220 3,220 400
2020/01/15 3,185 3,220 3,185 3,220 800
2020/01/14 3,160 3,185 3,160 3,185 400
2020/01/10 3,185 3,185 3,185 3,185 200
2020/01/08 3,120 3,190 3,120 3,185 500
2020/01/07 3,115 3,115 3,115 3,115 200
2020/01/06 3,205 3,220 3,155 3,155 900

このページの先頭へ