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
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
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

このページの先頭へ