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
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

このページの先頭へ