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

伊藤ハム米久ホールディングス(2296)の株価時系列情報

伊藤ハム米久ホールディングス(2296)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
2018/12/28 660 668 657 663 226,900
2018/12/27 642 663 642 662 319,500
2018/12/26 611 634 611 622 379,700
2018/12/25 623 624 610 615 460,000
2018/12/21 653 657 642 653 807,100
2018/12/20 659 666 652 655 569,700
2018/12/19 680 684 670 675 592,200
2018/12/18 697 698 683 684 484,400
2018/12/17 710 713 703 703 272,700
2018/12/14 716 721 707 708 419,800
2018/12/13 696 726 694 725 643,200
2018/12/12 698 699 691 696 425,500
2018/12/11 703 705 691 693 543,400
2018/12/10 711 713 700 705 348,200
2018/12/07 712 718 706 717 427,300
2018/12/06 722 723 706 713 491,200
2018/12/05 724 730 720 730 278,700
2018/12/04 746 749 728 732 469,200
2018/12/03 759 759 749 751 231,700
2018/11/30 752 755 745 755 342,200
2018/11/29 756 758 747 751 238,200
2018/11/28 742 751 739 748 258,000
2018/11/27 749 749 741 746 195,700
2018/11/26 752 756 746 747 190,100
2018/11/22 745 755 740 754 182,200
2018/11/21 730 743 730 742 212,400
2018/11/20 745 750 738 745 319,000
2018/11/19 734 751 726 747 610,300
2018/11/16 727 742 725 734 426,800
2018/11/15 736 739 724 735 758,200
2018/11/14 747 750 741 747 195,000
2018/11/13 741 748 734 746 214,200
2018/11/12 746 752 743 749 157,200
2018/11/09 749 755 745 747 290,700
2018/11/08 746 749 740 749 209,000
2018/11/07 742 750 735 737 247,200
2018/11/06 750 751 734 738 332,500
2018/11/05 722 758 722 742 1,166,700
2018/11/02 722 722 709 719 669,000
2018/11/01 708 724 705 714 469,100
2018/10/31 710 716 706 710 427,200
2018/10/30 695 709 694 707 389,900
2018/10/29 698 710 696 697 327,200
2018/10/26 701 703 692 699 436,800
2018/10/25 711 714 700 700 427,600
2018/10/24 720 726 714 723 328,700
2018/10/23 724 724 715 715 323,000
2018/10/22 727 735 723 731 203,800
2018/10/19 720 727 718 725 261,400
2018/10/18 733 736 722 723 325,200
2018/10/17 730 739 728 735 305,100
2018/10/16 719 724 715 723 401,500
2018/10/15 737 737 718 719 553,700
2018/10/12 745 745 735 740 632,000
2018/10/11 760 760 745 749 730,500
2018/10/10 768 778 768 777 328,100
2018/10/09 767 769 760 765 401,500
2018/10/05 765 773 760 771 427,200
2018/10/04 776 776 761 767 483,000
2018/10/03 790 792 778 779 291,400
2018/10/02 792 793 782 789 418,900
2018/10/01 784 799 780 793 639,800
2018/09/28 780 792 780 784 523,000
2018/09/27 785 790 772 772 437,400
2018/09/26 776 787 772 787 569,300
2018/09/25 770 777 770 776 536,700
2018/09/21 769 773 764 769 528,200
2018/09/20 760 766 752 760 550,900
2018/09/19 729 764 729 751 1,448,400
2018/09/18 756 779 755 774 434,800
2018/09/14 751 765 751 759 506,900
2018/09/13 738 756 737 749 347,200
2018/09/12 758 758 735 742 612,300
2018/09/11 756 764 750 762 523,600
2018/09/10 780 780 756 759 1,303,300
2018/09/07 804 808 798 805 257,000
2018/09/06 803 812 801 805 368,900
2018/09/05 805 809 802 808 402,200
2018/09/04 810 814 804 808 322,400
2018/09/03 836 836 810 811 380,000
2018/08/31 824 838 823 825 594,900
2018/08/30 825 830 825 827 333,700
2018/08/29 812 817 810 812 207,400
2018/08/28 814 814 809 810 159,100
2018/08/27 800 813 799 808 241,400
2018/08/24 802 802 795 800 368,100
2018/08/23 800 809 800 803 245,800
2018/08/22 800 802 797 797 396,300
2018/08/21 818 818 809 811 247,200
2018/08/20 825 825 817 818 109,800
2018/08/17 816 826 814 825 174,900
2018/08/16 816 820 806 819 241,100
2018/08/15 828 829 816 818 235,800
2018/08/14 817 828 814 828 245,000
2018/08/13 823 823 814 816 336,000
2018/08/10 823 830 821 824 292,300
2018/08/09 823 827 820 827 191,000
2018/08/08 830 830 822 823 460,100
2018/08/07 830 836 828 835 236,400
2018/08/06 835 837 830 833 391,800
2018/08/03 835 848 822 831 789,000
2018/08/02 905 912 819 820 1,579,000
2018/08/01 913 916 903 908 267,700
2018/07/31 918 919 902 909 374,500
2018/07/30 913 916 907 916 187,500
2018/07/27 912 918 910 916 160,500
2018/07/26 905 911 904 910 198,300
2018/07/25 902 905 894 896 138,900
2018/07/24 900 902 893 898 180,400
2018/07/23 891 899 888 889 219,000
2018/07/20 901 906 892 893 283,600
2018/07/19 926 926 903 903 221,800
2018/07/18 925 929 921 921 199,500
2018/07/17 906 922 906 921 270,000
2018/07/13 888 902 886 901 263,300
2018/07/12 890 894 883 887 336,600
2018/07/11 889 889 877 883 371,400
2018/07/10 905 906 893 893 364,400
2018/07/09 915 916 908 910 194,800
2018/07/06 916 924 913 914 188,300
2018/07/05 933 934 913 916 329,200
2018/07/04 920 939 917 935 195,000
2018/07/03 946 946 926 932 305,000
2018/07/02 950 954 940 941 267,200
2018/06/29 940 955 933 953 312,900
2018/06/28 935 945 933 944 385,700
2018/06/27 940 951 939 950 202,800
2018/06/26 930 940 927 940 219,800
2018/06/25 940 941 932 937 283,000
2018/06/22 945 947 939 945 416,700
2018/06/21 949 958 949 951 276,800
2018/06/20 945 957 942 957 290,300
2018/06/19 953 957 947 948 329,600
2018/06/18 962 965 958 960 244,000
2018/06/15 967 973 962 962 311,400
2018/06/14 965 969 960 964 351,100
2018/06/13 976 985 970 970 383,300
2018/06/12 976 982 974 978 253,800
2018/06/11 973 983 971 976 226,200
2018/06/08 985 994 969 970 621,900
2018/06/07 1,003 1,005 998 998 239,600
2018/06/06 999 999 992 999 321,800
2018/06/05 1,000 1,010 996 1,003 237,700
2018/06/04 1,013 1,028 1,002 1,005 544,300
2018/06/01 1,014 1,025 1,009 1,013 299,100
2018/05/31 1,030 1,032 1,024 1,029 660,500
2018/05/30 1,015 1,028 1,001 1,026 685,300
2018/05/29 1,020 1,026 1,010 1,013 262,400
2018/05/28 1,020 1,024 1,014 1,016 155,400
2018/05/25 1,023 1,025 1,015 1,022 243,000
2018/05/24 1,017 1,024 1,013 1,018 251,800
2018/05/23 1,014 1,029 1,008 1,021 446,000
2018/05/22 1,019 1,019 1,007 1,007 131,900
2018/05/21 1,011 1,018 1,011 1,016 176,500
2018/05/18 1,010 1,016 1,007 1,011 333,200
2018/05/17 1,016 1,026 1,016 1,017 285,400
2018/05/16 1,027 1,032 1,008 1,010 409,900
2018/05/15 1,034 1,044 1,033 1,039 465,800
2018/05/14 1,035 1,035 1,024 1,030 274,700
2018/05/11 1,032 1,038 1,030 1,035 341,900
2018/05/10 1,025 1,039 1,013 1,036 564,000
2018/05/09 999 1,042 990 1,039 1,195,800
2018/05/08 999 1,000 987 999 396,200
2018/05/07 993 1,001 992 999 171,100
2018/05/02 996 998 991 992 230,900
2018/05/01 998 1,010 997 1,008 436,500
2018/04/27 992 997 987 995 264,500
2018/04/26 981 992 980 990 223,700
2018/04/25 975 989 975 984 269,100
2018/04/24 985 990 976 979 360,900
2018/04/23 994 996 986 989 263,000
2018/04/20 995 999 991 994 317,300
2018/04/19 988 998 985 996 496,000
2018/04/18 976 984 976 980 265,800
2018/04/17 967 975 965 972 222,200
2018/04/16 959 974 957 974 237,100
2018/04/13 960 964 951 960 295,700
2018/04/12 950 958 950 958 151,600
2018/04/11 968 969 951 953 241,900
2018/04/10 974 980 965 974 399,500
2018/04/09 960 974 958 974 330,200
2018/04/06 965 971 956 966 353,700
2018/04/05 957 969 956 966 434,900
2018/04/04 937 952 932 951 426,100
2018/04/03 927 936 925 932 294,300
2018/04/02 930 936 927 928 265,400
2018/03/30 927 930 917 925 368,600
2018/03/29 925 929 911 921 376,000
2018/03/28 914 917 903 915 389,300
2018/03/27 930 942 921 942 940,800
2018/03/26 907 931 907 930 677,100
2018/03/23 915 915 903 908 606,700
2018/03/22 920 922 918 920 485,400
2018/03/20 919 922 916 921 317,700
2018/03/19 923 925 912 919 407,500
2018/03/16 925 934 923 923 601,000
2018/03/15 916 921 910 918 344,000
2018/03/14 922 927 911 915 266,400
2018/03/13 908 918 906 917 204,800
2018/03/12 920 920 909 912 275,400
2018/03/09 910 913 903 909 588,700
2018/03/08 887 893 884 892 331,000
2018/03/07 881 889 874 882 441,700
2018/03/06 879 886 871 884 350,300
2018/03/05 870 873 865 869 625,200
2018/03/02 867 878 865 869 1,074,500
2018/03/01 890 890 872 873 1,123,700
2018/02/28 915 918 905 905 503,300
2018/02/27 908 917 908 916 969,000
2018/02/26 913 915 908 908 878,300
2018/02/23 915 922 915 915 367,400
2018/02/22 918 925 911 917 551,300
2018/02/21 930 936 921 923 421,300
2018/02/20 938 939 934 935 197,800
2018/02/19 921 937 918 936 291,400
2018/02/16 905 912 904 909 250,000
2018/02/15 902 903 896 900 308,500
2018/02/14 906 913 890 896 374,700
2018/02/13 917 917 894 898 553,800
2018/02/09 890 912 885 911 571,700
2018/02/08 911 913 900 903 566,600
2018/02/07 915 930 912 913 624,400
2018/02/06 951 954 876 892 1,671,700
2018/02/05 985 986 973 977 1,057,800
2018/02/02 993 994 986 990 826,300
2018/02/01 999 1,007 992 1,006 578,500
2018/01/31 1,007 1,009 1,000 1,002 489,300
2018/01/30 1,012 1,015 1,002 1,002 545,700
2018/01/29 1,015 1,018 1,011 1,011 298,100
2018/01/26 1,016 1,020 1,011 1,011 391,700
2018/01/25 1,010 1,023 1,003 1,017 1,018,800
2018/01/24 1,022 1,027 1,011 1,011 1,404,000
2018/01/23 1,033 1,037 1,030 1,030 299,400
2018/01/22 1,031 1,037 1,029 1,035 186,100
2018/01/19 1,030 1,041 1,030 1,032 189,200
2018/01/18 1,044 1,048 1,029 1,029 234,800
2018/01/17 1,035 1,040 1,032 1,033 148,300
2018/01/16 1,032 1,037 1,027 1,028 197,000
2018/01/15 1,031 1,039 1,030 1,037 122,400
2018/01/12 1,034 1,037 1,028 1,028 243,100
2018/01/11 1,044 1,047 1,035 1,041 203,000
2018/01/10 1,060 1,063 1,046 1,048 239,900
2018/01/09 1,047 1,061 1,042 1,060 517,100
2018/01/05 1,047 1,050 1,037 1,043 320,700
2018/01/04 1,040 1,047 1,036 1,044 359,100

このページの先頭へ