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 |
---|---|---|---|---|---|
2021/12/30 | 661 | 662 | 656 | 658 | 244,000 |
2021/12/29 | 658 | 662 | 658 | 661 | 321,500 |
2021/12/28 | 648 | 658 | 647 | 658 | 522,500 |
2021/12/27 | 645 | 645 | 638 | 640 | 346,000 |
2021/12/24 | 646 | 647 | 640 | 645 | 256,700 |
2021/12/23 | 654 | 654 | 646 | 646 | 252,400 |
2021/12/22 | 652 | 654 | 649 | 652 | 279,800 |
2021/12/21 | 654 | 654 | 647 | 649 | 284,200 |
2021/12/20 | 650 | 652 | 648 | 649 | 249,300 |
2021/12/17 | 657 | 659 | 651 | 653 | 499,200 |
2021/12/16 | 655 | 659 | 654 | 656 | 418,400 |
2021/12/15 | 655 | 658 | 653 | 656 | 272,900 |
2021/12/14 | 654 | 656 | 651 | 654 | 250,000 |
2021/12/13 | 656 | 658 | 651 | 652 | 248,000 |
2021/12/10 | 653 | 654 | 647 | 651 | 369,600 |
2021/12/09 | 652 | 652 | 645 | 645 | 426,400 |
2021/12/08 | 664 | 664 | 654 | 654 | 361,800 |
2021/12/07 | 655 | 663 | 651 | 661 | 395,700 |
2021/12/06 | 648 | 655 | 646 | 649 | 487,200 |
2021/12/03 | 638 | 650 | 632 | 648 | 372,800 |
2021/12/02 | 631 | 638 | 631 | 633 | 431,500 |
2021/12/01 | 639 | 640 | 632 | 633 | 458,000 |
2021/11/30 | 646 | 652 | 639 | 642 | 1,166,800 |
2021/11/29 | 650 | 653 | 646 | 648 | 633,800 |
2021/11/26 | 654 | 654 | 650 | 651 | 292,000 |
2021/11/25 | 657 | 661 | 652 | 653 | 238,600 |
2021/11/24 | 664 | 668 | 656 | 656 | 391,200 |
2021/11/22 | 660 | 661 | 655 | 659 | 445,300 |
2021/11/19 | 663 | 667 | 661 | 666 | 291,100 |
2021/11/18 | 670 | 671 | 662 | 663 | 376,400 |
2021/11/17 | 678 | 680 | 670 | 671 | 273,000 |
2021/11/16 | 681 | 685 | 678 | 678 | 240,600 |
2021/11/15 | 688 | 691 | 680 | 681 | 256,600 |
2021/11/12 | 678 | 688 | 677 | 686 | 218,800 |
2021/11/11 | 682 | 685 | 679 | 679 | 319,600 |
2021/11/10 | 688 | 692 | 683 | 683 | 303,200 |
2021/11/09 | 688 | 692 | 681 | 681 | 316,600 |
2021/11/08 | 698 | 698 | 688 | 689 | 396,900 |
2021/11/05 | 696 | 703 | 694 | 699 | 478,500 |
2021/11/04 | 704 | 708 | 694 | 703 | 558,200 |
2021/11/02 | 699 | 701 | 695 | 696 | 262,000 |
2021/11/01 | 708 | 709 | 700 | 706 | 304,700 |
2021/10/29 | 696 | 697 | 688 | 693 | 460,600 |
2021/10/28 | 697 | 701 | 696 | 699 | 245,100 |
2021/10/27 | 705 | 707 | 696 | 697 | 219,000 |
2021/10/26 | 699 | 705 | 698 | 703 | 206,200 |
2021/10/25 | 702 | 705 | 698 | 698 | 219,100 |
2021/10/22 | 705 | 710 | 703 | 703 | 200,800 |
2021/10/21 | 709 | 712 | 707 | 707 | 160,900 |
2021/10/20 | 715 | 716 | 708 | 709 | 191,300 |
2021/10/19 | 710 | 716 | 709 | 714 | 215,400 |
2021/10/18 | 720 | 722 | 709 | 712 | 235,000 |
2021/10/15 | 712 | 720 | 712 | 720 | 205,100 |
2021/10/14 | 710 | 714 | 708 | 708 | 227,700 |
2021/10/13 | 708 | 717 | 708 | 714 | 199,300 |
2021/10/12 | 713 | 715 | 708 | 708 | 271,300 |
2021/10/11 | 712 | 719 | 710 | 719 | 309,500 |
2021/10/08 | 729 | 730 | 722 | 722 | 190,900 |
2021/10/07 | 733 | 734 | 722 | 722 | 285,700 |
2021/10/06 | 723 | 735 | 722 | 732 | 260,200 |
2021/10/05 | 729 | 731 | 720 | 722 | 405,900 |
2021/10/04 | 726 | 731 | 724 | 730 | 235,200 |
2021/10/01 | 728 | 728 | 719 | 719 | 336,300 |
2021/09/30 | 731 | 739 | 730 | 732 | 309,100 |
2021/09/29 | 731 | 733 | 725 | 731 | 341,100 |
2021/09/28 | 753 | 753 | 735 | 744 | 380,900 |
2021/09/27 | 761 | 762 | 749 | 749 | 396,400 |
2021/09/24 | 761 | 763 | 748 | 762 | 558,700 |
2021/09/22 | 763 | 763 | 747 | 747 | 252,600 |
2021/09/21 | 762 | 766 | 754 | 762 | 507,200 |
2021/09/17 | 773 | 773 | 762 | 772 | 446,300 |
2021/09/16 | 766 | 767 | 760 | 766 | 280,500 |
2021/09/15 | 766 | 767 | 757 | 757 | 219,100 |
2021/09/14 | 767 | 773 | 762 | 773 | 410,300 |
2021/09/13 | 761 | 767 | 758 | 767 | 193,300 |
2021/09/10 | 754 | 761 | 753 | 761 | 440,200 |
2021/09/09 | 756 | 760 | 752 | 758 | 247,900 |
2021/09/08 | 750 | 755 | 749 | 755 | 375,400 |
2021/09/07 | 745 | 752 | 738 | 748 | 509,100 |
2021/09/06 | 746 | 747 | 735 | 738 | 314,500 |
2021/09/03 | 735 | 741 | 730 | 739 | 582,200 |
2021/09/02 | 730 | 737 | 728 | 737 | 320,900 |
2021/09/01 | 735 | 740 | 733 | 734 | 305,500 |
2021/08/31 | 734 | 748 | 734 | 743 | 417,700 |
2021/08/30 | 734 | 740 | 732 | 740 | 326,800 |
2021/08/27 | 744 | 748 | 733 | 734 | 247,700 |
2021/08/26 | 749 | 749 | 742 | 744 | 245,600 |
2021/08/25 | 754 | 756 | 751 | 754 | 206,900 |
2021/08/24 | 743 | 755 | 743 | 751 | 243,800 |
2021/08/23 | 749 | 753 | 743 | 748 | 194,500 |
2021/08/20 | 748 | 752 | 740 | 743 | 240,600 |
2021/08/19 | 735 | 749 | 734 | 743 | 231,100 |
2021/08/18 | 747 | 754 | 746 | 750 | 222,900 |
2021/08/17 | 739 | 744 | 737 | 737 | 316,900 |
2021/08/16 | 737 | 742 | 731 | 738 | 210,800 |
2021/08/13 | 727 | 747 | 727 | 743 | 382,000 |
2021/08/12 | 745 | 746 | 732 | 734 | 308,600 |
2021/08/11 | 761 | 764 | 737 | 737 | 389,100 |
2021/08/10 | 775 | 778 | 759 | 760 | 778,400 |
2021/08/06 | 729 | 741 | 725 | 737 | 317,800 |
2021/08/05 | 726 | 732 | 724 | 729 | 248,100 |
2021/08/04 | 734 | 737 | 728 | 730 | 275,200 |
2021/08/03 | 741 | 748 | 740 | 741 | 362,400 |
2021/08/02 | 734 | 751 | 727 | 748 | 345,300 |
2021/07/30 | 739 | 739 | 722 | 727 | 632,600 |
2021/07/29 | 751 | 751 | 730 | 732 | 441,400 |
2021/07/28 | 746 | 756 | 746 | 750 | 464,100 |
2021/07/27 | 752 | 757 | 745 | 751 | 560,500 |
2021/07/26 | 746 | 748 | 743 | 748 | 306,100 |
2021/07/21 | 728 | 732 | 724 | 732 | 237,100 |
2021/07/20 | 712 | 726 | 712 | 723 | 284,900 |
2021/07/19 | 723 | 728 | 715 | 719 | 319,800 |
2021/07/16 | 733 | 733 | 726 | 728 | 190,000 |
2021/07/15 | 747 | 750 | 728 | 729 | 352,000 |
2021/07/14 | 738 | 748 | 738 | 747 | 240,300 |
2021/07/13 | 740 | 745 | 737 | 742 | 424,600 |
2021/07/12 | 712 | 732 | 712 | 731 | 519,400 |
2021/07/09 | 700 | 711 | 699 | 709 | 473,600 |
2021/07/08 | 717 | 718 | 710 | 714 | 325,300 |
2021/07/07 | 727 | 730 | 718 | 718 | 374,800 |
2021/07/06 | 726 | 726 | 714 | 716 | 246,400 |
2021/07/05 | 723 | 725 | 717 | 717 | 247,400 |
2021/07/02 | 725 | 733 | 723 | 730 | 427,400 |
2021/07/01 | 720 | 725 | 714 | 716 | 291,300 |
2021/06/30 | 718 | 723 | 715 | 715 | 425,200 |
2021/06/29 | 707 | 715 | 707 | 714 | 259,100 |
2021/06/28 | 712 | 714 | 706 | 713 | 298,600 |
2021/06/25 | 702 | 712 | 701 | 709 | 248,600 |
2021/06/24 | 694 | 702 | 691 | 700 | 198,500 |
2021/06/23 | 701 | 707 | 698 | 699 | 213,900 |
2021/06/22 | 694 | 707 | 693 | 703 | 525,700 |
2021/06/21 | 690 | 690 | 680 | 680 | 409,100 |
2021/06/18 | 702 | 702 | 692 | 692 | 545,300 |
2021/06/17 | 700 | 705 | 696 | 696 | 288,700 |
2021/06/16 | 699 | 704 | 699 | 703 | 286,300 |
2021/06/15 | 699 | 703 | 697 | 703 | 281,800 |
2021/06/14 | 706 | 709 | 700 | 700 | 318,400 |
2021/06/11 | 699 | 701 | 693 | 698 | 508,100 |
2021/06/10 | 706 | 707 | 698 | 698 | 305,600 |
2021/06/09 | 707 | 710 | 703 | 707 | 341,300 |
2021/06/08 | 698 | 704 | 694 | 703 | 524,200 |
2021/06/07 | 705 | 706 | 701 | 706 | 279,800 |
2021/06/04 | 704 | 709 | 701 | 706 | 305,500 |
2021/06/03 | 703 | 710 | 701 | 710 | 326,200 |
2021/06/02 | 704 | 706 | 700 | 704 | 281,700 |
2021/06/01 | 715 | 715 | 704 | 708 | 171,100 |
2021/05/31 | 715 | 717 | 706 | 709 | 288,200 |
2021/05/28 | 715 | 718 | 712 | 715 | 236,800 |
2021/05/27 | 715 | 717 | 708 | 708 | 484,600 |
2021/05/26 | 720 | 721 | 715 | 715 | 228,600 |
2021/05/25 | 727 | 729 | 720 | 722 | 288,700 |
2021/05/24 | 722 | 734 | 722 | 733 | 154,000 |
2021/05/21 | 724 | 729 | 721 | 721 | 206,900 |
2021/05/20 | 724 | 733 | 723 | 728 | 283,800 |
2021/05/19 | 720 | 725 | 719 | 722 | 348,900 |
2021/05/18 | 724 | 728 | 721 | 726 | 273,900 |
2021/05/17 | 733 | 734 | 722 | 724 | 316,800 |
2021/05/14 | 722 | 740 | 720 | 733 | 488,900 |
2021/05/13 | 721 | 724 | 712 | 712 | 358,300 |
2021/05/12 | 738 | 741 | 719 | 723 | 481,300 |
2021/05/11 | 729 | 749 | 729 | 745 | 845,100 |
2021/05/10 | 720 | 750 | 715 | 733 | 802,500 |
2021/05/07 | 719 | 720 | 714 | 716 | 330,500 |
2021/05/06 | 706 | 719 | 705 | 714 | 418,300 |
2021/04/30 | 699 | 704 | 698 | 703 | 400,300 |
2021/04/28 | 696 | 699 | 695 | 695 | 193,100 |
2021/04/27 | 700 | 701 | 695 | 699 | 216,000 |
2021/04/26 | 708 | 709 | 699 | 700 | 315,500 |
2021/04/23 | 707 | 712 | 702 | 708 | 333,000 |
2021/04/22 | 711 | 713 | 702 | 707 | 235,300 |
2021/04/21 | 706 | 709 | 700 | 709 | 390,000 |
2021/04/20 | 712 | 714 | 706 | 711 | 466,400 |
2021/04/19 | 724 | 730 | 719 | 720 | 390,000 |
2021/04/16 | 723 | 732 | 721 | 732 | 336,100 |
2021/04/15 | 718 | 726 | 717 | 723 | 274,300 |
2021/04/14 | 725 | 725 | 713 | 713 | 305,800 |
2021/04/13 | 731 | 738 | 724 | 730 | 315,100 |
2021/04/12 | 728 | 732 | 723 | 723 | 187,700 |
2021/04/09 | 720 | 726 | 716 | 720 | 376,100 |
2021/04/08 | 731 | 733 | 723 | 723 | 355,700 |
2021/04/07 | 722 | 741 | 721 | 740 | 556,900 |
2021/04/06 | 730 | 732 | 714 | 722 | 566,000 |
2021/04/05 | 715 | 720 | 712 | 720 | 290,800 |
2021/04/02 | 724 | 727 | 711 | 713 | 247,600 |
2021/04/01 | 729 | 732 | 714 | 716 | 434,500 |
2021/03/31 | 740 | 748 | 729 | 729 | 452,500 |
2021/03/30 | 747 | 753 | 736 | 747 | 793,400 |
2021/03/29 | 778 | 778 | 764 | 772 | 1,510,800 |
2021/03/26 | 769 | 772 | 765 | 769 | 670,400 |
2021/03/25 | 763 | 768 | 760 | 766 | 625,100 |
2021/03/24 | 765 | 765 | 750 | 752 | 537,600 |
2021/03/23 | 767 | 778 | 764 | 765 | 597,800 |
2021/03/22 | 771 | 774 | 766 | 766 | 750,600 |
2021/03/19 | 771 | 776 | 767 | 772 | 808,500 |
2021/03/18 | 768 | 770 | 762 | 770 | 482,900 |
2021/03/17 | 771 | 771 | 762 | 765 | 496,200 |
2021/03/16 | 767 | 773 | 764 | 771 | 437,100 |
2021/03/15 | 762 | 764 | 757 | 764 | 457,800 |
2021/03/12 | 756 | 759 | 747 | 759 | 489,800 |
2021/03/11 | 760 | 765 | 759 | 759 | 419,000 |
2021/03/10 | 760 | 767 | 757 | 760 | 388,900 |
2021/03/09 | 757 | 770 | 756 | 767 | 584,700 |
2021/03/08 | 743 | 752 | 739 | 750 | 549,800 |
2021/03/05 | 734 | 742 | 728 | 742 | 495,200 |
2021/03/04 | 716 | 732 | 714 | 732 | 1,483,300 |
2021/03/03 | 722 | 726 | 714 | 721 | 1,880,600 |
2021/03/02 | 742 | 747 | 738 | 743 | 546,500 |
2021/03/01 | 722 | 740 | 721 | 740 | 567,300 |
2021/02/26 | 735 | 735 | 710 | 710 | 859,800 |
2021/02/25 | 755 | 757 | 742 | 745 | 555,500 |
2021/02/24 | 750 | 754 | 741 | 743 | 347,900 |
2021/02/22 | 744 | 752 | 743 | 745 | 298,400 |
2021/02/19 | 750 | 750 | 739 | 739 | 359,400 |
2021/02/18 | 762 | 763 | 752 | 752 | 346,800 |
2021/02/17 | 754 | 764 | 750 | 762 | 306,800 |
2021/02/16 | 756 | 757 | 750 | 754 | 246,100 |
2021/02/15 | 760 | 760 | 751 | 758 | 255,500 |
2021/02/12 | 750 | 757 | 749 | 756 | 354,100 |
2021/02/10 | 755 | 755 | 742 | 755 | 672,500 |
2021/02/09 | 750 | 752 | 742 | 744 | 437,900 |
2021/02/08 | 732 | 750 | 731 | 750 | 388,000 |
2021/02/05 | 735 | 736 | 725 | 727 | 332,100 |
2021/02/04 | 728 | 730 | 724 | 728 | 267,300 |
2021/02/03 | 725 | 727 | 719 | 725 | 169,700 |
2021/02/02 | 719 | 723 | 714 | 723 | 269,800 |
2021/02/01 | 709 | 727 | 708 | 714 | 366,600 |
2021/01/29 | 712 | 722 | 708 | 708 | 351,600 |
2021/01/28 | 710 | 715 | 707 | 710 | 370,300 |
2021/01/27 | 710 | 719 | 710 | 717 | 316,900 |
2021/01/26 | 704 | 709 | 701 | 705 | 234,200 |
2021/01/25 | 705 | 705 | 699 | 700 | 202,100 |
2021/01/22 | 696 | 700 | 694 | 696 | 233,400 |
2021/01/21 | 696 | 703 | 695 | 696 | 480,200 |
2021/01/20 | 685 | 688 | 681 | 686 | 242,100 |
2021/01/19 | 683 | 689 | 680 | 682 | 208,700 |
2021/01/18 | 692 | 695 | 683 | 684 | 227,500 |
2021/01/15 | 698 | 699 | 690 | 691 | 348,700 |
2021/01/14 | 685 | 697 | 682 | 695 | 439,600 |
2021/01/13 | 680 | 683 | 677 | 677 | 275,900 |
2021/01/12 | 676 | 683 | 672 | 682 | 274,900 |
2021/01/08 | 668 | 679 | 668 | 679 | 423,100 |
2021/01/07 | 674 | 680 | 673 | 677 | 354,000 |
2021/01/06 | 663 | 671 | 663 | 669 | 319,100 |
2021/01/05 | 673 | 674 | 665 | 667 | 266,400 |
2021/01/04 | 675 | 675 | 665 | 673 | 281,600 |