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
2026/03/19 3,000 3,035 3,000 3,005 1,100
2026/03/18 3,025 3,030 3,000 3,030 1,000
2026/03/17 3,005 3,030 3,005 3,025 1,800
2026/03/16 3,025 3,040 3,000 3,005 2,000
2026/03/13 3,000 3,025 2,900 3,025 11,000
2026/03/12 3,000 3,000 2,996 3,000 1,000
2026/03/11 2,997 3,000 2,997 3,000 1,000
2026/03/10 2,999 3,000 2,992 2,999 1,000
2026/03/09 3,000 3,000 2,990 2,990 1,900
2026/03/06 2,972 3,000 2,972 2,991 1,000
2026/03/05 3,000 3,000 2,971 2,971 500
2026/03/04 2,981 2,999 2,960 2,995 1,300
2026/03/03 3,000 3,000 2,979 2,981 1,500
2026/03/02 2,982 3,000 2,980 3,000 1,900
2026/02/27 2,965 3,000 2,965 2,983 2,100
2026/02/26 2,987 3,000 2,965 3,000 2,300
2026/02/25 2,986 2,997 2,965 2,965 1,800
2026/02/24 2,998 3,000 2,976 2,985 1,600
2026/02/20 2,994 2,994 2,970 2,971 500
2026/02/19 2,995 2,998 2,970 2,970 500
2026/02/18 3,000 3,000 2,952 2,970 1,300
2026/02/17 2,975 3,000 2,975 2,986 2,500
2026/02/16 2,971 2,980 2,948 2,949 1,200
2026/02/13 2,954 2,954 2,948 2,948 900
2026/02/12 2,953 2,954 2,943 2,943 900
2026/02/10 2,940 2,995 2,921 2,971 3,500
2026/02/09 2,900 2,929 2,900 2,906 1,200
2026/02/06 2,879 2,900 2,879 2,900 1,200
2026/02/05 2,900 2,900 2,870 2,898 900
2026/02/04 2,879 2,902 2,869 2,900 2,100
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

このページの先頭へ