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 |
---|---|---|---|---|---|
2020/12/30 | 678 | 679 | 671 | 673 | 323,000 |
2020/12/29 | 677 | 682 | 671 | 682 | 266,000 |
2020/12/28 | 687 | 688 | 676 | 681 | 256,800 |
2020/12/25 | 686 | 687 | 680 | 684 | 225,500 |
2020/12/24 | 680 | 687 | 677 | 687 | 298,100 |
2020/12/23 | 677 | 679 | 670 | 674 | 319,400 |
2020/12/22 | 678 | 682 | 676 | 679 | 312,800 |
2020/12/21 | 694 | 696 | 683 | 687 | 324,900 |
2020/12/18 | 693 | 697 | 688 | 695 | 487,000 |
2020/12/17 | 694 | 694 | 683 | 686 | 370,500 |
2020/12/16 | 692 | 692 | 684 | 684 | 317,900 |
2020/12/15 | 679 | 688 | 679 | 683 | 334,000 |
2020/12/14 | 680 | 693 | 679 | 689 | 416,000 |
2020/12/11 | 681 | 681 | 667 | 677 | 429,600 |
2020/12/10 | 678 | 683 | 674 | 682 | 266,700 |
2020/12/09 | 667 | 676 | 664 | 673 | 275,300 |
2020/12/08 | 672 | 673 | 665 | 667 | 285,500 |
2020/12/07 | 680 | 685 | 673 | 673 | 333,800 |
2020/12/04 | 676 | 681 | 673 | 680 | 280,100 |
2020/12/03 | 671 | 677 | 666 | 672 | 482,200 |
2020/12/02 | 657 | 669 | 651 | 666 | 712,400 |
2020/12/01 | 654 | 663 | 650 | 652 | 494,200 |
2020/11/30 | 675 | 676 | 645 | 654 | 1,203,800 |
2020/11/27 | 688 | 688 | 674 | 674 | 572,200 |
2020/11/26 | 683 | 687 | 680 | 682 | 379,100 |
2020/11/25 | 715 | 715 | 689 | 691 | 549,300 |
2020/11/24 | 714 | 716 | 707 | 710 | 667,900 |
2020/11/20 | 680 | 701 | 680 | 696 | 332,800 |
2020/11/19 | 692 | 692 | 680 | 683 | 375,800 |
2020/11/18 | 691 | 695 | 687 | 691 | 344,000 |
2020/11/17 | 695 | 698 | 689 | 693 | 473,700 |
2020/11/16 | 697 | 701 | 693 | 695 | 498,100 |
2020/11/13 | 699 | 699 | 684 | 687 | 387,600 |
2020/11/12 | 708 | 710 | 695 | 700 | 434,000 |
2020/11/11 | 709 | 709 | 689 | 698 | 840,000 |
2020/11/10 | 728 | 729 | 701 | 705 | 659,000 |
2020/11/09 | 734 | 734 | 719 | 722 | 400,300 |
2020/11/06 | 720 | 730 | 716 | 723 | 480,200 |
2020/11/05 | 725 | 725 | 712 | 723 | 411,800 |
2020/11/04 | 722 | 726 | 715 | 721 | 416,400 |
2020/11/02 | 701 | 714 | 701 | 710 | 297,300 |
2020/10/30 | 718 | 718 | 697 | 698 | 300,100 |
2020/10/29 | 719 | 721 | 715 | 718 | 169,000 |
2020/10/28 | 717 | 727 | 710 | 726 | 205,000 |
2020/10/27 | 717 | 721 | 707 | 721 | 252,200 |
2020/10/26 | 723 | 727 | 717 | 721 | 140,300 |
2020/10/23 | 724 | 734 | 724 | 725 | 216,700 |
2020/10/22 | 731 | 737 | 724 | 725 | 197,400 |
2020/10/21 | 730 | 743 | 729 | 737 | 269,200 |
2020/10/20 | 726 | 735 | 724 | 725 | 333,900 |
2020/10/19 | 721 | 725 | 717 | 721 | 291,200 |
2020/10/16 | 720 | 724 | 716 | 721 | 181,500 |
2020/10/15 | 728 | 734 | 720 | 722 | 328,300 |
2020/10/14 | 726 | 733 | 723 | 725 | 218,900 |
2020/10/13 | 743 | 744 | 731 | 731 | 204,400 |
2020/10/12 | 739 | 745 | 734 | 743 | 345,300 |
2020/10/09 | 749 | 749 | 738 | 743 | 302,200 |
2020/10/08 | 753 | 755 | 744 | 751 | 280,400 |
2020/10/07 | 742 | 752 | 738 | 747 | 426,400 |
2020/10/06 | 753 | 756 | 742 | 742 | 268,200 |
2020/10/05 | 766 | 769 | 753 | 758 | 338,200 |
2020/10/02 | 753 | 766 | 753 | 761 | 571,300 |
2020/09/30 | 774 | 774 | 753 | 753 | 387,500 |
2020/09/29 | 777 | 777 | 761 | 774 | 402,700 |
2020/09/28 | 779 | 786 | 774 | 785 | 526,500 |
2020/09/25 | 772 | 783 | 772 | 772 | 493,700 |
2020/09/24 | 764 | 775 | 762 | 768 | 502,300 |
2020/09/23 | 746 | 763 | 744 | 760 | 530,200 |
2020/09/18 | 765 | 765 | 743 | 755 | 1,152,300 |
2020/09/17 | 727 | 733 | 723 | 729 | 309,000 |
2020/09/16 | 710 | 728 | 709 | 724 | 435,400 |
2020/09/15 | 700 | 710 | 694 | 709 | 326,400 |
2020/09/14 | 699 | 703 | 698 | 698 | 225,900 |
2020/09/11 | 704 | 704 | 691 | 694 | 322,400 |
2020/09/10 | 687 | 703 | 683 | 699 | 433,400 |
2020/09/09 | 670 | 679 | 666 | 679 | 423,200 |
2020/09/08 | 680 | 683 | 672 | 683 | 239,100 |
2020/09/07 | 695 | 696 | 677 | 680 | 292,900 |
2020/09/04 | 692 | 696 | 687 | 690 | 377,500 |
2020/09/03 | 710 | 710 | 696 | 704 | 373,900 |
2020/09/02 | 692 | 700 | 689 | 700 | 281,500 |
2020/09/01 | 696 | 700 | 684 | 690 | 321,700 |
2020/08/31 | 695 | 710 | 695 | 707 | 335,400 |
2020/08/28 | 709 | 715 | 693 | 698 | 365,800 |
2020/08/27 | 709 | 715 | 705 | 706 | 233,200 |
2020/08/26 | 701 | 707 | 699 | 705 | 246,800 |
2020/08/25 | 699 | 704 | 697 | 698 | 220,500 |
2020/08/24 | 690 | 698 | 689 | 696 | 199,100 |
2020/08/21 | 687 | 697 | 684 | 686 | 325,200 |
2020/08/20 | 675 | 679 | 671 | 677 | 157,300 |
2020/08/19 | 676 | 682 | 674 | 677 | 121,700 |
2020/08/18 | 668 | 680 | 664 | 676 | 293,600 |
2020/08/17 | 683 | 684 | 670 | 670 | 190,800 |
2020/08/14 | 684 | 686 | 677 | 681 | 219,400 |
2020/08/13 | 690 | 695 | 683 | 684 | 275,100 |
2020/08/12 | 670 | 688 | 664 | 688 | 496,500 |
2020/08/11 | 662 | 672 | 660 | 668 | 429,300 |
2020/08/07 | 665 | 665 | 643 | 655 | 449,200 |
2020/08/06 | 657 | 659 | 643 | 648 | 218,500 |
2020/08/05 | 658 | 659 | 650 | 657 | 272,500 |
2020/08/04 | 650 | 658 | 649 | 658 | 305,700 |
2020/08/03 | 642 | 649 | 637 | 646 | 349,900 |
2020/07/31 | 643 | 643 | 632 | 635 | 357,300 |
2020/07/30 | 640 | 651 | 640 | 648 | 247,700 |
2020/07/29 | 643 | 647 | 638 | 640 | 238,100 |
2020/07/28 | 649 | 650 | 639 | 646 | 118,900 |
2020/07/27 | 638 | 643 | 631 | 643 | 223,900 |
2020/07/22 | 644 | 652 | 642 | 642 | 170,000 |
2020/07/21 | 650 | 652 | 645 | 646 | 182,100 |
2020/07/20 | 644 | 648 | 638 | 647 | 129,100 |
2020/07/17 | 642 | 646 | 640 | 646 | 119,100 |
2020/07/16 | 655 | 663 | 643 | 643 | 391,800 |
2020/07/15 | 644 | 655 | 643 | 652 | 351,100 |
2020/07/14 | 640 | 640 | 629 | 635 | 188,400 |
2020/07/13 | 632 | 640 | 626 | 640 | 308,300 |
2020/07/10 | 633 | 634 | 618 | 618 | 356,100 |
2020/07/09 | 639 | 642 | 630 | 636 | 437,200 |
2020/07/08 | 640 | 647 | 634 | 634 | 309,800 |
2020/07/07 | 639 | 643 | 633 | 640 | 369,000 |
2020/07/06 | 625 | 641 | 625 | 640 | 217,500 |
2020/07/03 | 637 | 638 | 619 | 623 | 436,100 |
2020/07/02 | 634 | 643 | 630 | 636 | 285,800 |
2020/07/01 | 650 | 650 | 632 | 632 | 245,000 |
2020/06/30 | 653 | 656 | 648 | 649 | 168,700 |
2020/06/29 | 646 | 648 | 640 | 643 | 199,700 |
2020/06/26 | 653 | 655 | 645 | 654 | 240,400 |
2020/06/25 | 645 | 649 | 643 | 643 | 210,700 |
2020/06/24 | 656 | 657 | 647 | 650 | 233,100 |
2020/06/23 | 657 | 662 | 649 | 656 | 208,800 |
2020/06/22 | 658 | 661 | 653 | 656 | 142,900 |
2020/06/19 | 658 | 665 | 655 | 660 | 281,400 |
2020/06/18 | 648 | 656 | 642 | 654 | 146,600 |
2020/06/17 | 647 | 658 | 646 | 651 | 172,300 |
2020/06/16 | 640 | 648 | 629 | 648 | 352,300 |
2020/06/15 | 632 | 642 | 628 | 628 | 249,500 |
2020/06/12 | 645 | 645 | 631 | 631 | 439,100 |
2020/06/11 | 656 | 658 | 652 | 652 | 235,400 |
2020/06/10 | 666 | 671 | 654 | 656 | 425,600 |
2020/06/09 | 670 | 672 | 657 | 664 | 334,500 |
2020/06/08 | 661 | 666 | 656 | 666 | 286,500 |
2020/06/05 | 664 | 667 | 655 | 659 | 333,600 |
2020/06/04 | 659 | 664 | 655 | 663 | 209,900 |
2020/06/03 | 668 | 668 | 651 | 652 | 303,400 |
2020/06/02 | 664 | 664 | 655 | 658 | 227,700 |
2020/06/01 | 667 | 667 | 654 | 655 | 177,200 |
2020/05/29 | 658 | 671 | 656 | 670 | 508,800 |
2020/05/28 | 662 | 664 | 651 | 658 | 278,200 |
2020/05/27 | 643 | 657 | 641 | 656 | 397,300 |
2020/05/26 | 631 | 647 | 631 | 646 | 323,000 |
2020/05/25 | 629 | 630 | 623 | 628 | 168,700 |
2020/05/22 | 639 | 642 | 624 | 624 | 261,600 |
2020/05/21 | 644 | 644 | 639 | 639 | 136,600 |
2020/05/20 | 647 | 650 | 642 | 643 | 201,400 |
2020/05/19 | 647 | 652 | 640 | 644 | 238,600 |
2020/05/18 | 634 | 641 | 627 | 638 | 327,100 |
2020/05/15 | 624 | 638 | 619 | 631 | 388,200 |
2020/05/14 | 636 | 638 | 624 | 624 | 370,000 |
2020/05/13 | 630 | 645 | 630 | 642 | 281,700 |
2020/05/12 | 636 | 644 | 633 | 634 | 219,900 |
2020/05/11 | 626 | 637 | 625 | 637 | 378,900 |
2020/05/08 | 627 | 638 | 615 | 626 | 508,900 |
2020/05/07 | 625 | 631 | 615 | 627 | 314,300 |
2020/05/01 | 625 | 629 | 620 | 621 | 134,000 |
2020/04/30 | 639 | 644 | 626 | 626 | 241,400 |
2020/04/28 | 623 | 636 | 617 | 632 | 172,800 |
2020/04/27 | 635 | 635 | 625 | 631 | 179,900 |
2020/04/24 | 630 | 630 | 620 | 630 | 184,600 |
2020/04/23 | 621 | 630 | 620 | 630 | 159,600 |
2020/04/22 | 621 | 624 | 613 | 620 | 222,300 |
2020/04/21 | 607 | 621 | 607 | 620 | 254,600 |
2020/04/20 | 620 | 628 | 616 | 624 | 159,400 |
2020/04/17 | 630 | 637 | 620 | 624 | 290,300 |
2020/04/16 | 607 | 628 | 606 | 628 | 279,000 |
2020/04/15 | 625 | 626 | 604 | 608 | 414,400 |
2020/04/14 | 625 | 630 | 619 | 623 | 187,500 |
2020/04/13 | 619 | 628 | 614 | 619 | 187,400 |
2020/04/10 | 622 | 629 | 609 | 626 | 273,400 |
2020/04/09 | 629 | 634 | 609 | 618 | 275,200 |
2020/04/08 | 623 | 635 | 617 | 626 | 365,500 |
2020/04/07 | 620 | 623 | 606 | 617 | 365,500 |
2020/04/06 | 588 | 622 | 588 | 620 | 399,800 |
2020/04/03 | 601 | 612 | 586 | 590 | 334,200 |
2020/04/02 | 612 | 617 | 600 | 600 | 307,400 |
2020/04/01 | 627 | 633 | 617 | 619 | 454,000 |
2020/03/31 | 656 | 656 | 630 | 637 | 494,100 |
2020/03/30 | 642 | 655 | 626 | 655 | 845,700 |
2020/03/27 | 658 | 671 | 650 | 671 | 1,583,700 |
2020/03/26 | 622 | 649 | 608 | 648 | 933,700 |
2020/03/25 | 630 | 633 | 615 | 631 | 755,400 |
2020/03/24 | 638 | 647 | 612 | 626 | 606,800 |
2020/03/23 | 617 | 634 | 611 | 615 | 941,500 |
2020/03/19 | 593 | 632 | 586 | 627 | 1,034,900 |
2020/03/18 | 567 | 597 | 566 | 581 | 701,900 |
2020/03/17 | 515 | 563 | 512 | 562 | 739,900 |
2020/03/16 | 530 | 544 | 524 | 525 | 572,700 |
2020/03/13 | 534 | 538 | 507 | 525 | 1,007,900 |
2020/03/12 | 564 | 567 | 545 | 557 | 758,200 |
2020/03/11 | 569 | 588 | 567 | 574 | 620,400 |
2020/03/10 | 560 | 567 | 543 | 565 | 662,300 |
2020/03/09 | 591 | 593 | 566 | 572 | 808,600 |
2020/03/06 | 600 | 607 | 596 | 602 | 449,400 |
2020/03/05 | 615 | 623 | 606 | 609 | 521,800 |
2020/03/04 | 600 | 613 | 593 | 605 | 734,600 |
2020/03/03 | 630 | 633 | 606 | 606 | 514,500 |
2020/03/02 | 596 | 621 | 594 | 615 | 593,600 |
2020/02/28 | 600 | 602 | 592 | 596 | 679,600 |
2020/02/27 | 620 | 621 | 610 | 611 | 563,300 |
2020/02/26 | 626 | 626 | 616 | 624 | 606,500 |
2020/02/25 | 640 | 644 | 635 | 636 | 550,500 |
2020/02/21 | 661 | 664 | 660 | 660 | 205,700 |
2020/02/20 | 670 | 675 | 662 | 662 | 238,200 |
2020/02/19 | 674 | 676 | 665 | 667 | 236,900 |
2020/02/18 | 685 | 685 | 668 | 668 | 330,900 |
2020/02/17 | 684 | 689 | 674 | 686 | 326,000 |
2020/02/14 | 697 | 700 | 691 | 694 | 320,600 |
2020/02/13 | 691 | 704 | 687 | 693 | 642,500 |
2020/02/12 | 706 | 708 | 693 | 696 | 596,200 |
2020/02/10 | 705 | 716 | 702 | 714 | 252,400 |
2020/02/07 | 720 | 720 | 707 | 711 | 341,800 |
2020/02/06 | 713 | 723 | 701 | 716 | 576,600 |
2020/02/05 | 713 | 727 | 707 | 718 | 502,400 |
2020/02/04 | 696 | 708 | 692 | 708 | 192,200 |
2020/02/03 | 686 | 701 | 685 | 699 | 405,800 |
2020/01/31 | 691 | 695 | 688 | 692 | 210,500 |
2020/01/30 | 695 | 698 | 685 | 688 | 238,800 |
2020/01/29 | 692 | 695 | 681 | 695 | 409,100 |
2020/01/28 | 696 | 696 | 683 | 691 | 394,600 |
2020/01/27 | 695 | 700 | 693 | 698 | 267,300 |
2020/01/24 | 715 | 716 | 708 | 709 | 209,100 |
2020/01/23 | 721 | 721 | 715 | 720 | 205,100 |
2020/01/22 | 720 | 726 | 716 | 724 | 183,000 |
2020/01/21 | 728 | 732 | 723 | 724 | 173,200 |
2020/01/20 | 731 | 733 | 726 | 727 | 211,400 |
2020/01/17 | 733 | 736 | 724 | 731 | 488,500 |
2020/01/16 | 723 | 732 | 718 | 732 | 373,000 |
2020/01/15 | 709 | 717 | 709 | 716 | 319,800 |
2020/01/14 | 714 | 715 | 704 | 712 | 325,700 |
2020/01/10 | 715 | 718 | 710 | 714 | 194,100 |
2020/01/09 | 697 | 707 | 697 | 707 | 262,500 |
2020/01/08 | 694 | 698 | 687 | 695 | 294,700 |
2020/01/07 | 695 | 705 | 694 | 704 | 223,400 |
2020/01/06 | 699 | 699 | 689 | 689 | 433,500 |