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 |
---|---|---|---|---|---|
2019/12/30 | 710 | 713 | 705 | 705 | 171,700 |
2019/12/27 | 715 | 716 | 712 | 715 | 112,300 |
2019/12/26 | 703 | 710 | 703 | 710 | 219,300 |
2019/12/25 | 712 | 713 | 703 | 703 | 168,900 |
2019/12/24 | 714 | 717 | 712 | 714 | 147,600 |
2019/12/23 | 723 | 723 | 711 | 714 | 196,300 |
2019/12/20 | 739 | 743 | 715 | 717 | 724,200 |
2019/12/19 | 726 | 729 | 722 | 724 | 175,900 |
2019/12/18 | 727 | 733 | 723 | 729 | 211,200 |
2019/12/17 | 721 | 726 | 719 | 725 | 211,600 |
2019/12/16 | 731 | 735 | 721 | 721 | 193,600 |
2019/12/13 | 743 | 746 | 729 | 731 | 401,700 |
2019/12/12 | 732 | 737 | 727 | 734 | 285,100 |
2019/12/11 | 729 | 731 | 724 | 728 | 289,700 |
2019/12/10 | 728 | 732 | 724 | 726 | 291,500 |
2019/12/09 | 725 | 725 | 720 | 722 | 224,200 |
2019/12/06 | 720 | 724 | 717 | 724 | 228,100 |
2019/12/05 | 717 | 723 | 715 | 717 | 292,900 |
2019/12/04 | 709 | 715 | 707 | 715 | 210,100 |
2019/12/03 | 714 | 719 | 708 | 716 | 249,100 |
2019/12/02 | 713 | 722 | 713 | 718 | 306,200 |
2019/11/29 | 712 | 713 | 704 | 704 | 157,900 |
2019/11/28 | 712 | 712 | 704 | 709 | 227,900 |
2019/11/27 | 711 | 713 | 708 | 710 | 212,000 |
2019/11/26 | 706 | 711 | 703 | 703 | 332,700 |
2019/11/25 | 701 | 704 | 696 | 703 | 224,600 |
2019/11/22 | 695 | 696 | 691 | 693 | 221,000 |
2019/11/21 | 704 | 704 | 691 | 698 | 211,900 |
2019/11/20 | 700 | 704 | 698 | 704 | 141,900 |
2019/11/19 | 697 | 704 | 697 | 702 | 129,100 |
2019/11/18 | 703 | 704 | 696 | 698 | 197,900 |
2019/11/15 | 704 | 711 | 702 | 706 | 206,700 |
2019/11/14 | 710 | 711 | 700 | 704 | 251,600 |
2019/11/13 | 723 | 723 | 710 | 712 | 249,100 |
2019/11/12 | 722 | 725 | 711 | 721 | 291,900 |
2019/11/11 | 705 | 720 | 705 | 718 | 393,700 |
2019/11/08 | 705 | 712 | 692 | 697 | 508,100 |
2019/11/07 | 703 | 705 | 696 | 701 | 601,000 |
2019/11/06 | 712 | 723 | 703 | 710 | 561,300 |
2019/11/05 | 697 | 710 | 696 | 710 | 283,000 |
2019/11/01 | 685 | 699 | 680 | 698 | 290,500 |
2019/10/31 | 696 | 703 | 693 | 700 | 280,200 |
2019/10/30 | 693 | 704 | 693 | 697 | 554,700 |
2019/10/29 | 693 | 704 | 693 | 699 | 281,700 |
2019/10/28 | 686 | 699 | 685 | 695 | 276,700 |
2019/10/25 | 692 | 692 | 689 | 691 | 260,700 |
2019/10/24 | 693 | 696 | 691 | 691 | 114,900 |
2019/10/23 | 691 | 695 | 688 | 691 | 245,000 |
2019/10/21 | 689 | 693 | 687 | 687 | 127,900 |
2019/10/18 | 693 | 696 | 688 | 688 | 253,100 |
2019/10/17 | 697 | 707 | 694 | 694 | 253,100 |
2019/10/16 | 697 | 706 | 693 | 696 | 376,400 |
2019/10/15 | 693 | 694 | 687 | 688 | 306,000 |
2019/10/11 | 685 | 689 | 681 | 689 | 185,600 |
2019/10/10 | 681 | 685 | 675 | 680 | 281,000 |
2019/10/09 | 672 | 685 | 672 | 684 | 267,800 |
2019/10/08 | 676 | 681 | 674 | 675 | 263,300 |
2019/10/07 | 669 | 674 | 664 | 673 | 182,600 |
2019/10/04 | 663 | 676 | 661 | 672 | 287,900 |
2019/10/03 | 663 | 665 | 659 | 662 | 310,100 |
2019/10/02 | 679 | 686 | 679 | 682 | 259,900 |
2019/10/01 | 684 | 693 | 684 | 686 | 318,800 |
2019/09/30 | 685 | 687 | 674 | 678 | 421,100 |
2019/09/27 | 698 | 700 | 689 | 695 | 303,600 |
2019/09/26 | 696 | 700 | 689 | 692 | 416,900 |
2019/09/25 | 685 | 695 | 685 | 690 | 278,400 |
2019/09/24 | 681 | 692 | 681 | 686 | 253,100 |
2019/09/20 | 689 | 690 | 679 | 686 | 518,000 |
2019/09/19 | 689 | 693 | 679 | 685 | 426,400 |
2019/09/18 | 696 | 696 | 688 | 689 | 299,500 |
2019/09/17 | 693 | 697 | 688 | 690 | 312,300 |
2019/09/13 | 680 | 693 | 677 | 689 | 592,800 |
2019/09/12 | 679 | 688 | 676 | 681 | 351,300 |
2019/09/11 | 664 | 675 | 658 | 675 | 366,500 |
2019/09/10 | 643 | 656 | 641 | 654 | 259,900 |
2019/09/09 | 636 | 643 | 635 | 641 | 145,200 |
2019/09/06 | 639 | 639 | 630 | 634 | 223,600 |
2019/09/05 | 635 | 642 | 635 | 639 | 333,700 |
2019/09/04 | 636 | 637 | 629 | 632 | 420,900 |
2019/09/03 | 652 | 652 | 641 | 642 | 261,300 |
2019/09/02 | 653 | 657 | 648 | 648 | 140,500 |
2019/08/30 | 650 | 660 | 648 | 658 | 270,900 |
2019/08/29 | 645 | 648 | 640 | 647 | 216,700 |
2019/08/28 | 640 | 640 | 635 | 636 | 151,800 |
2019/08/27 | 645 | 647 | 638 | 639 | 201,400 |
2019/08/26 | 637 | 639 | 634 | 635 | 347,800 |
2019/08/23 | 648 | 653 | 646 | 651 | 230,600 |
2019/08/22 | 641 | 643 | 634 | 642 | 214,800 |
2019/08/21 | 637 | 640 | 633 | 637 | 156,100 |
2019/08/20 | 634 | 645 | 633 | 644 | 166,000 |
2019/08/19 | 631 | 634 | 626 | 634 | 212,100 |
2019/08/16 | 628 | 631 | 625 | 628 | 157,200 |
2019/08/15 | 625 | 629 | 621 | 627 | 248,900 |
2019/08/14 | 633 | 635 | 631 | 635 | 219,200 |
2019/08/13 | 633 | 635 | 628 | 631 | 262,600 |
2019/08/09 | 645 | 647 | 641 | 643 | 171,300 |
2019/08/08 | 641 | 647 | 640 | 643 | 244,000 |
2019/08/07 | 640 | 642 | 634 | 641 | 370,400 |
2019/08/06 | 628 | 643 | 628 | 641 | 455,400 |
2019/08/05 | 670 | 670 | 621 | 647 | 888,000 |
2019/08/02 | 683 | 684 | 665 | 670 | 426,000 |
2019/08/01 | 708 | 709 | 690 | 693 | 407,900 |
2019/07/31 | 734 | 734 | 717 | 717 | 379,800 |
2019/07/30 | 727 | 732 | 726 | 731 | 175,800 |
2019/07/29 | 722 | 725 | 719 | 722 | 140,400 |
2019/07/26 | 724 | 726 | 719 | 724 | 185,000 |
2019/07/25 | 725 | 731 | 725 | 728 | 114,400 |
2019/07/24 | 725 | 727 | 722 | 726 | 164,100 |
2019/07/23 | 720 | 733 | 720 | 729 | 195,200 |
2019/07/22 | 729 | 732 | 723 | 727 | 197,600 |
2019/07/19 | 710 | 734 | 710 | 729 | 221,700 |
2019/07/18 | 726 | 727 | 708 | 709 | 276,000 |
2019/07/17 | 729 | 737 | 722 | 731 | 221,100 |
2019/07/16 | 733 | 738 | 726 | 733 | 152,800 |
2019/07/12 | 745 | 745 | 735 | 737 | 265,400 |
2019/07/11 | 730 | 743 | 730 | 742 | 273,100 |
2019/07/10 | 715 | 726 | 712 | 724 | 278,300 |
2019/07/09 | 723 | 728 | 716 | 720 | 248,000 |
2019/07/08 | 724 | 739 | 723 | 724 | 226,500 |
2019/07/05 | 732 | 732 | 723 | 729 | 245,400 |
2019/07/04 | 749 | 749 | 739 | 740 | 139,300 |
2019/07/03 | 750 | 750 | 736 | 742 | 272,400 |
2019/07/02 | 741 | 747 | 738 | 746 | 180,700 |
2019/07/01 | 742 | 748 | 738 | 743 | 332,700 |
2019/06/28 | 743 | 749 | 731 | 734 | 537,500 |
2019/06/27 | 730 | 738 | 729 | 735 | 486,700 |
2019/06/26 | 722 | 731 | 722 | 726 | 266,500 |
2019/06/25 | 739 | 743 | 732 | 733 | 251,200 |
2019/06/24 | 753 | 753 | 734 | 734 | 414,400 |
2019/06/21 | 735 | 763 | 733 | 758 | 1,553,100 |
2019/06/20 | 710 | 731 | 710 | 729 | 724,300 |
2019/06/19 | 700 | 716 | 699 | 711 | 830,700 |
2019/06/18 | 689 | 704 | 688 | 693 | 654,000 |
2019/06/17 | 684 | 699 | 683 | 692 | 530,600 |
2019/06/14 | 676 | 680 | 668 | 680 | 356,900 |
2019/06/13 | 659 | 676 | 656 | 673 | 469,800 |
2019/06/12 | 654 | 664 | 654 | 661 | 183,900 |
2019/06/11 | 650 | 660 | 649 | 659 | 299,100 |
2019/06/10 | 653 | 657 | 639 | 650 | 737,900 |
2019/06/07 | 648 | 648 | 638 | 645 | 250,300 |
2019/06/06 | 650 | 653 | 645 | 645 | 223,400 |
2019/06/05 | 648 | 653 | 639 | 650 | 311,300 |
2019/06/04 | 654 | 654 | 638 | 643 | 309,300 |
2019/06/03 | 660 | 660 | 650 | 653 | 205,900 |
2019/05/31 | 655 | 662 | 655 | 660 | 223,900 |
2019/05/30 | 661 | 663 | 655 | 661 | 194,900 |
2019/05/29 | 663 | 671 | 659 | 668 | 240,200 |
2019/05/28 | 673 | 674 | 667 | 673 | 337,600 |
2019/05/27 | 683 | 683 | 672 | 676 | 209,900 |
2019/05/24 | 675 | 683 | 673 | 679 | 382,200 |
2019/05/23 | 667 | 682 | 666 | 673 | 700,700 |
2019/05/22 | 665 | 667 | 647 | 662 | 375,300 |
2019/05/21 | 665 | 674 | 663 | 665 | 188,900 |
2019/05/20 | 668 | 674 | 664 | 668 | 151,000 |
2019/05/17 | 678 | 678 | 668 | 669 | 260,100 |
2019/05/16 | 673 | 683 | 671 | 673 | 267,800 |
2019/05/15 | 677 | 683 | 671 | 683 | 189,800 |
2019/05/14 | 655 | 678 | 654 | 677 | 295,900 |
2019/05/13 | 650 | 679 | 640 | 661 | 644,700 |
2019/05/10 | 643 | 694 | 643 | 675 | 461,500 |
2019/05/09 | 654 | 654 | 643 | 646 | 374,400 |
2019/05/08 | 670 | 676 | 668 | 673 | 268,000 |
2019/05/07 | 698 | 698 | 678 | 681 | 273,000 |
2019/04/26 | 687 | 696 | 687 | 693 | 187,600 |
2019/04/25 | 691 | 694 | 688 | 694 | 142,000 |
2019/04/24 | 687 | 691 | 682 | 689 | 280,200 |
2019/04/23 | 693 | 698 | 691 | 694 | 127,500 |
2019/04/22 | 688 | 693 | 681 | 693 | 144,200 |
2019/04/19 | 687 | 690 | 682 | 688 | 109,200 |
2019/04/18 | 691 | 694 | 684 | 687 | 168,900 |
2019/04/17 | 697 | 699 | 694 | 696 | 134,200 |
2019/04/16 | 693 | 697 | 693 | 697 | 121,400 |
2019/04/15 | 698 | 698 | 690 | 696 | 231,000 |
2019/04/12 | 678 | 678 | 671 | 678 | 154,400 |
2019/04/11 | 678 | 678 | 671 | 676 | 115,000 |
2019/04/10 | 680 | 684 | 674 | 677 | 175,100 |
2019/04/09 | 683 | 685 | 676 | 683 | 191,900 |
2019/04/08 | 694 | 695 | 687 | 690 | 141,800 |
2019/04/05 | 686 | 697 | 686 | 696 | 296,300 |
2019/04/04 | 682 | 692 | 677 | 688 | 451,400 |
2019/04/03 | 698 | 698 | 683 | 684 | 318,400 |
2019/04/02 | 703 | 704 | 689 | 698 | 445,800 |
2019/04/01 | 698 | 704 | 694 | 699 | 423,400 |
2019/03/29 | 677 | 693 | 677 | 689 | 349,900 |
2019/03/28 | 682 | 683 | 668 | 677 | 533,600 |
2019/03/27 | 690 | 696 | 682 | 693 | 787,000 |
2019/03/26 | 698 | 723 | 696 | 722 | 1,392,300 |
2019/03/25 | 691 | 694 | 685 | 692 | 598,200 |
2019/03/22 | 699 | 701 | 696 | 698 | 344,100 |
2019/03/20 | 700 | 700 | 692 | 696 | 226,600 |
2019/03/19 | 697 | 699 | 687 | 696 | 283,000 |
2019/03/18 | 696 | 699 | 691 | 698 | 271,400 |
2019/03/15 | 678 | 693 | 678 | 691 | 538,100 |
2019/03/14 | 680 | 681 | 676 | 678 | 230,600 |
2019/03/13 | 673 | 676 | 672 | 674 | 201,800 |
2019/03/12 | 673 | 677 | 671 | 677 | 298,300 |
2019/03/11 | 657 | 670 | 656 | 668 | 342,400 |
2019/03/08 | 653 | 656 | 646 | 650 | 421,100 |
2019/03/07 | 680 | 682 | 653 | 658 | 733,400 |
2019/03/06 | 685 | 691 | 682 | 689 | 363,900 |
2019/03/05 | 685 | 687 | 679 | 686 | 329,600 |
2019/03/04 | 682 | 684 | 677 | 682 | 243,200 |
2019/03/01 | 673 | 675 | 670 | 673 | 237,300 |
2019/02/28 | 674 | 678 | 669 | 671 | 322,700 |
2019/02/27 | 668 | 677 | 667 | 670 | 361,900 |
2019/02/26 | 669 | 672 | 666 | 668 | 237,400 |
2019/02/25 | 665 | 671 | 663 | 665 | 419,000 |
2019/02/22 | 671 | 674 | 663 | 665 | 355,800 |
2019/02/21 | 673 | 677 | 669 | 676 | 291,000 |
2019/02/20 | 668 | 673 | 663 | 669 | 342,100 |
2019/02/19 | 665 | 666 | 660 | 664 | 180,900 |
2019/02/18 | 657 | 663 | 656 | 661 | 231,800 |
2019/02/15 | 641 | 649 | 640 | 648 | 210,700 |
2019/02/14 | 647 | 650 | 642 | 643 | 226,600 |
2019/02/13 | 645 | 648 | 640 | 645 | 279,100 |
2019/02/12 | 630 | 640 | 628 | 637 | 307,800 |
2019/02/08 | 622 | 623 | 618 | 622 | 402,800 |
2019/02/07 | 638 | 638 | 627 | 630 | 423,000 |
2019/02/06 | 651 | 654 | 638 | 640 | 617,000 |
2019/02/05 | 653 | 653 | 641 | 650 | 778,300 |
2019/02/04 | 694 | 697 | 674 | 680 | 500,700 |
2019/02/01 | 691 | 693 | 688 | 688 | 183,800 |
2019/01/31 | 704 | 704 | 689 | 691 | 267,300 |
2019/01/30 | 702 | 703 | 692 | 695 | 258,900 |
2019/01/29 | 702 | 704 | 691 | 699 | 195,600 |
2019/01/28 | 711 | 712 | 700 | 700 | 173,300 |
2019/01/25 | 700 | 714 | 698 | 708 | 222,300 |
2019/01/24 | 695 | 706 | 694 | 703 | 241,300 |
2019/01/23 | 694 | 698 | 691 | 693 | 196,100 |
2019/01/22 | 708 | 712 | 701 | 701 | 206,600 |
2019/01/21 | 699 | 707 | 695 | 705 | 221,000 |
2019/01/18 | 680 | 696 | 679 | 693 | 419,100 |
2019/01/17 | 675 | 677 | 670 | 676 | 250,100 |
2019/01/16 | 668 | 674 | 664 | 670 | 282,100 |
2019/01/15 | 660 | 671 | 655 | 668 | 353,500 |
2019/01/11 | 663 | 667 | 655 | 661 | 323,600 |
2019/01/10 | 666 | 668 | 656 | 662 | 406,200 |
2019/01/09 | 675 | 675 | 661 | 672 | 433,100 |
2019/01/08 | 680 | 684 | 666 | 667 | 477,200 |
2019/01/07 | 664 | 681 | 664 | 677 | 372,700 |
2019/01/04 | 656 | 659 | 641 | 644 | 556,400 |