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
2026/03/27 6,040 6,070 5,990 6,010 437,700
2026/03/26 6,060 6,060 5,980 6,030 325,400
2026/03/25 6,030 6,050 6,000 6,010 190,100
2026/03/24 5,940 5,990 5,920 5,960 187,200
2026/03/23 5,960 5,960 5,860 5,860 366,500
2026/03/19 6,040 6,050 5,990 5,990 296,600
2026/03/18 6,000 6,090 5,980 6,090 128,400
2026/03/17 5,950 6,010 5,950 5,990 104,200
2026/03/16 5,930 5,980 5,900 5,930 173,300
2026/03/13 5,920 5,990 5,920 5,930 204,000
2026/03/12 6,050 6,050 5,930 5,940 360,900
2026/03/11 6,090 6,120 6,060 6,060 141,800
2026/03/10 6,130 6,140 6,060 6,060 192,500
2026/03/09 6,030 6,080 5,980 6,040 298,600
2026/03/06 6,150 6,150 6,060 6,110 229,900
2026/03/05 6,340 6,340 6,170 6,170 170,200
2026/03/04 6,220 6,220 6,060 6,140 320,700
2026/03/03 6,400 6,400 6,290 6,300 263,500
2026/03/02 6,400 6,470 6,360 6,400 199,800
2026/02/27 6,310 6,480 6,290 6,450 185,100
2026/02/26 6,350 6,370 6,280 6,300 212,700
2026/02/25 6,290 6,350 6,250 6,350 193,500
2026/02/24 6,240 6,310 6,190 6,280 164,300
2026/02/20 6,200 6,230 6,160 6,210 120,100
2026/02/19 6,190 6,250 6,130 6,230 155,400
2026/02/18 6,160 6,220 6,150 6,200 100,400
2026/02/17 6,190 6,210 6,150 6,150 96,700
2026/02/16 6,240 6,240 6,170 6,190 132,200
2026/02/13 6,260 6,270 6,170 6,210 163,600
2026/02/12 6,160 6,260 6,140 6,260 139,900
2026/02/10 6,130 6,210 6,100 6,130 219,900
2026/02/09 6,130 6,150 6,030 6,110 201,100
2026/02/06 6,100 6,110 6,030 6,050 165,600
2026/02/05 6,100 6,150 6,000 6,060 275,600
2026/02/04 5,980 6,080 5,970 6,030 163,400
2026/02/03 6,020 6,050 5,970 5,970 174,900
2026/02/02 6,030 6,080 6,030 6,030 125,000
2026/01/30 5,990 6,010 5,950 6,010 138,400
2026/01/29 5,950 5,990 5,880 5,980 153,500
2026/01/28 6,010 6,010 5,960 5,980 106,800
2026/01/27 6,020 6,060 5,980 6,030 73,500
2026/01/26 6,000 6,030 5,980 6,010 113,100
2026/01/23 6,020 6,060 5,980 6,010 108,400
2026/01/22 5,990 6,040 5,930 6,020 165,800
2026/01/21 6,030 6,030 5,980 6,010 150,100
2026/01/20 5,950 6,050 5,930 6,050 197,500
2026/01/19 6,000 6,010 5,930 5,930 193,300
2026/01/16 5,860 5,920 5,840 5,910 149,800
2026/01/15 5,850 5,890 5,850 5,860 179,100
2026/01/14 5,760 5,830 5,750 5,830 171,600
2026/01/13 5,770 5,800 5,720 5,760 178,700
2026/01/09 5,740 5,770 5,740 5,740 111,600
2026/01/08 5,700 5,750 5,700 5,730 111,600
2026/01/07 5,720 5,720 5,680 5,700 103,300
2026/01/06 5,700 5,720 5,680 5,700 108,200
2026/01/05 5,620 5,690 5,600 5,680 143,900

このページの先頭へ