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
2022/12/28 3,010 3,010 3,010 3,010 100
2022/12/27 3,020 3,030 3,020 3,030 400
2022/12/26 2,998 2,998 2,998 2,998 100
2022/12/23 2,995 2,995 2,975 2,977 600
2022/12/22 3,000 3,000 3,000 3,000 200
2022/12/19 3,010 3,010 3,000 3,000 400
2022/12/15 3,045 3,045 3,010 3,010 800
2022/12/13 3,045 3,045 3,030 3,045 900
2022/12/12 3,040 3,040 3,040 3,040 200
2022/12/09 3,025 3,025 3,025 3,025 400
2022/12/08 2,993 2,993 2,993 2,993 100
2022/12/05 3,010 3,010 3,000 3,000 200
2022/12/02 3,000 3,000 3,000 3,000 100
2022/12/01 3,015 3,015 3,010 3,010 300
2022/11/30 3,010 3,010 3,010 3,010 400
2022/11/28 3,000 3,000 2,983 3,000 600
2022/11/21 3,025 3,025 3,025 3,025 400
2022/11/18 2,973 2,973 2,973 2,973 200
2022/11/17 3,000 3,000 2,973 2,973 300
2022/11/16 3,030 3,030 2,975 2,975 800
2022/11/15 3,010 3,010 3,010 3,010 100
2022/11/14 3,000 3,010 3,000 3,000 400
2022/11/11 2,998 3,000 2,998 3,000 300
2022/11/10 2,961 2,961 2,960 2,960 200
2022/11/09 2,966 2,966 2,966 2,966 300
2022/11/08 2,966 2,966 2,966 2,966 100
2022/11/04 2,989 2,989 2,989 2,989 200
2022/11/02 2,989 2,989 2,989 2,989 200
2022/11/01 2,989 2,989 2,989 2,989 200
2022/10/27 3,000 3,000 3,000 3,000 200
2022/10/26 2,970 3,000 2,960 3,000 700
2022/10/25 2,997 2,997 2,997 2,997 100
2022/10/24 2,955 2,955 2,955 2,955 100
2022/10/21 2,953 2,953 2,953 2,953 200
2022/10/19 2,941 2,991 2,941 2,991 300
2022/10/18 3,000 3,000 3,000 3,000 300
2022/10/17 2,960 2,960 2,960 2,960 500
2022/10/14 2,947 2,960 2,947 2,960 400
2022/10/13 2,975 2,975 2,974 2,974 400
2022/10/12 2,979 2,979 2,979 2,979 100
2022/10/11 2,957 2,957 2,957 2,957 200
2022/10/07 2,979 2,979 2,934 2,957 1,600
2022/10/06 2,970 2,979 2,970 2,979 200
2022/10/04 2,930 2,979 2,929 2,979 300
2022/10/03 2,970 2,970 2,970 2,970 100
2022/09/30 2,970 2,970 2,970 2,970 100
2022/09/29 2,972 3,025 2,972 3,025 200
2022/09/26 2,972 2,972 2,972 2,972 200
2022/09/21 2,972 2,972 2,972 2,972 200
2022/09/20 2,975 2,975 2,975 2,975 200
2022/09/16 3,020 3,040 2,976 3,015 1,000
2022/09/15 2,985 2,999 2,984 2,984 300
2022/09/14 2,974 2,974 2,970 2,970 400
2022/09/13 2,977 2,982 2,976 2,976 400
2022/09/12 2,998 3,010 2,977 2,977 1,000
2022/09/09 2,980 2,998 2,980 2,998 200
2022/09/08 2,975 2,975 2,975 2,975 100
2022/09/07 2,981 2,981 2,980 2,980 400
2022/09/05 3,000 3,000 3,000 3,000 100
2022/09/02 2,981 3,005 2,981 3,005 500
2022/08/31 2,985 2,985 2,985 2,985 100
2022/08/29 2,982 2,982 2,982 2,982 100
2022/08/26 3,025 3,025 2,982 2,982 600
2022/08/17 3,020 3,030 3,020 3,030 500
2022/08/16 3,015 3,020 3,015 3,020 500
2022/08/15 2,985 2,990 2,985 2,990 200
2022/08/12 3,015 3,015 2,985 2,985 200
2022/08/10 2,998 3,010 2,998 3,010 400
2022/08/09 2,978 2,988 2,978 2,988 300
2022/08/08 3,000 3,000 2,998 2,998 200
2022/08/05 2,976 2,976 2,976 2,976 300
2022/08/04 3,000 3,000 2,978 2,978 200
2022/08/02 2,980 2,998 2,980 2,998 200
2022/08/01 2,980 2,980 2,980 2,980 200
2022/07/28 2,987 2,987 2,987 2,987 200
2022/07/26 2,996 3,010 2,980 3,010 600
2022/07/25 2,978 2,996 2,976 2,996 1,000
2022/07/21 2,980 3,005 2,976 3,000 600
2022/07/20 3,000 3,020 2,982 3,020 900
2022/07/19 2,999 3,000 2,980 2,980 1,300
2022/07/15 2,989 2,994 2,989 2,994 200
2022/07/14 2,980 2,989 2,980 2,989 200
2022/07/13 2,998 2,998 2,980 2,980 200
2022/07/12 2,998 2,998 2,981 2,981 300
2022/07/11 2,993 2,993 2,993 2,993 300
2022/07/08 2,995 2,995 2,985 2,993 1,400
2022/07/07 2,965 2,965 2,953 2,953 400
2022/07/06 2,950 2,950 2,950 2,950 100
2022/07/05 2,950 2,950 2,950 2,950 100
2022/07/04 2,966 2,966 2,937 2,937 300
2022/07/01 2,960 2,970 2,960 2,970 200
2022/06/30 2,929 2,931 2,929 2,931 200
2022/06/29 2,921 2,969 2,921 2,969 300
2022/06/28 2,969 2,969 2,960 2,960 300
2022/06/27 2,939 2,945 2,939 2,940 700
2022/06/24 2,921 2,921 2,921 2,921 100
2022/06/23 2,940 2,940 2,940 2,940 100
2022/06/22 2,932 2,932 2,920 2,920 300
2022/06/21 2,926 2,926 2,926 2,926 100
2022/06/20 2,910 2,910 2,910 2,910 100
2022/06/17 2,910 2,910 2,910 2,910 100
2022/06/16 2,931 2,931 2,931 2,931 100
2022/06/15 2,947 2,950 2,947 2,950 1,000
2022/06/14 2,941 2,948 2,941 2,947 600
2022/06/13 2,911 2,931 2,910 2,931 300
2022/06/10 2,932 2,932 2,932 2,932 300
2022/06/08 2,905 2,907 2,905 2,907 200
2022/06/02 2,911 2,931 2,910 2,910 400
2022/06/01 2,934 2,934 2,934 2,934 100
2022/05/31 2,911 2,935 2,911 2,935 200
2022/05/30 2,913 2,913 2,913 2,913 100
2022/05/27 2,939 2,939 2,939 2,939 200
2022/05/26 2,912 2,912 2,912 2,912 100
2022/05/25 2,912 2,912 2,912 2,912 200
2022/05/23 2,913 2,915 2,913 2,915 400
2022/05/20 2,939 2,939 2,939 2,939 100
2022/05/19 2,940 2,940 2,940 2,940 200
2022/05/17 2,946 2,946 2,946 2,946 500
2022/05/16 2,939 2,945 2,927 2,945 600
2022/05/13 2,943 2,943 2,922 2,922 200
2022/05/12 2,912 2,945 2,911 2,943 600
2022/05/11 2,900 2,945 2,900 2,945 300
2022/05/09 2,902 2,902 2,902 2,902 900
2022/05/06 2,922 2,940 2,921 2,931 400
2022/05/02 2,913 2,948 2,913 2,948 200
2022/04/28 2,937 2,950 2,914 2,914 400
2022/04/27 2,948 2,948 2,948 2,948 300
2022/04/26 2,965 2,965 2,915 2,915 300
2022/04/25 2,967 2,967 2,904 2,904 500
2022/04/22 2,945 2,945 2,940 2,940 500
2022/04/21 2,948 2,948 2,946 2,946 300
2022/04/20 2,946 2,950 2,946 2,950 300
2022/04/18 3,000 3,000 2,942 2,942 800
2022/04/15 2,979 2,979 2,979 2,979 100
2022/04/14 2,934 2,934 2,934 2,934 200
2022/04/11 2,952 2,966 2,930 2,965 900
2022/04/07 2,970 2,970 2,970 2,970 100
2022/04/05 2,961 2,961 2,961 2,961 200
2022/04/04 2,960 2,975 2,960 2,975 400
2022/04/01 2,962 2,962 2,950 2,950 800
2022/03/31 2,997 2,997 2,968 2,970 600
2022/03/30 2,890 2,996 2,863 2,980 2,300
2022/03/29 3,045 3,080 3,045 3,080 1,900
2022/03/28 3,060 3,085 3,060 3,065 1,900
2022/03/25 3,060 3,060 3,050 3,060 700
2022/03/24 3,035 3,060 3,035 3,060 300
2022/03/23 3,065 3,065 3,065 3,065 300
2022/03/22 3,035 3,055 3,035 3,055 1,300
2022/03/18 3,070 3,070 3,050 3,050 900
2022/03/17 3,040 3,065 3,040 3,065 300
2022/03/16 3,055 3,065 3,030 3,065 1,000
2022/03/15 3,025 3,040 3,025 3,040 1,200
2022/03/14 3,005 3,025 3,005 3,025 600
2022/03/11 3,030 3,030 3,030 3,030 400
2022/03/10 3,010 3,030 3,010 3,010 1,000
2022/03/09 3,000 3,000 3,000 3,000 400
2022/03/08 3,010 3,010 3,000 3,010 900
2022/03/07 3,010 3,015 3,005 3,010 700
2022/03/04 3,020 3,020 3,010 3,010 400
2022/03/02 3,020 3,020 3,000 3,000 300
2022/03/01 3,005 3,020 3,005 3,020 400
2022/02/28 3,005 3,010 2,998 2,999 1,500
2022/02/25 3,000 3,040 3,000 3,005 1,000
2022/02/24 3,070 3,070 3,020 3,020 600
2022/02/22 3,070 3,080 3,065 3,080 900
2022/02/18 3,095 3,095 3,095 3,095 100
2022/02/17 3,070 3,095 3,070 3,095 500
2022/02/16 3,085 3,085 3,085 3,085 600
2022/02/15 3,060 3,080 3,060 3,075 800
2022/02/14 3,030 3,055 3,030 3,055 900
2022/02/09 3,035 3,050 3,030 3,035 500
2022/02/08 3,030 3,045 3,030 3,045 400
2022/02/07 3,040 3,040 3,025 3,025 300
2022/02/04 3,030 3,035 3,030 3,035 500
2022/02/02 3,000 3,030 3,000 3,030 500
2022/02/01 3,025 3,030 3,025 3,030 300
2022/01/31 3,000 3,030 3,000 3,030 200
2022/01/28 3,025 3,025 3,010 3,010 400
2022/01/27 3,035 3,035 3,030 3,030 400
2022/01/24 2,991 2,991 2,991 2,991 200
2022/01/21 3,035 3,035 3,005 3,020 700
2022/01/20 3,005 3,005 3,005 3,005 100
2022/01/19 2,991 3,005 2,990 2,991 1,000
2022/01/18 3,045 3,045 3,010 3,020 900
2022/01/17 3,025 3,045 3,025 3,045 700
2022/01/14 3,020 3,025 2,995 3,025 600
2022/01/13 3,040 3,040 3,040 3,040 100
2022/01/11 3,030 3,040 3,020 3,040 600
2022/01/07 3,030 3,040 3,000 3,000 700
2022/01/06 3,040 3,040 3,030 3,030 1,100
2022/01/05 3,015 3,045 3,010 3,045 700
2022/01/04 2,999 3,015 2,990 3,015 2,000

このページの先頭へ