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

キッコーマン(2801)の株価時系列情報

キッコーマン(2801)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
2023/12/29 8,622 8,677 8,567 8,634 481,700
2023/12/28 8,750 8,777 8,653 8,666 281,100
2023/12/27 8,758 8,815 8,740 8,768 484,700
2023/12/26 8,726 8,726 8,627 8,682 218,100
2023/12/25 8,674 8,724 8,642 8,676 217,600
2023/12/22 8,690 8,740 8,605 8,617 416,800
2023/12/21 8,708 8,735 8,650 8,675 779,600
2023/12/20 8,825 8,928 8,796 8,806 968,100
2023/12/19 8,651 8,794 8,600 8,788 568,700
2023/12/18 8,595 8,720 8,564 8,610 540,300
2023/12/15 8,822 8,851 8,628 8,688 979,800
2023/12/14 9,114 9,115 8,822 8,894 565,600
2023/12/13 9,254 9,271 9,030 9,059 509,600
2023/12/12 9,320 9,364 9,199 9,212 389,800
2023/12/11 9,115 9,241 9,080 9,194 442,400
2023/12/08 9,096 9,100 8,949 9,024 856,300
2023/12/07 9,249 9,307 9,074 9,135 511,100
2023/12/06 9,076 9,270 9,068 9,261 570,000
2023/12/05 8,914 9,092 8,914 9,035 602,300
2023/12/04 8,951 8,982 8,863 8,897 427,800
2023/12/01 8,998 9,149 8,998 9,047 312,200
2023/11/30 9,009 9,078 8,912 9,065 561,600
2023/11/29 9,095 9,108 8,979 9,067 418,700
2023/11/28 9,145 9,176 9,038 9,134 598,000
2023/11/27 9,217 9,299 9,141 9,148 402,100
2023/11/24 9,457 9,469 9,203 9,203 586,600
2023/11/22 9,230 9,369 9,176 9,327 430,500
2023/11/21 9,438 9,458 9,083 9,202 910,500
2023/11/20 9,491 9,617 9,362 9,438 490,500
2023/11/17 9,489 9,566 9,409 9,490 591,300
2023/11/16 9,600 9,680 9,432 9,488 688,600
2023/11/15 9,765 9,860 9,711 9,817 483,800
2023/11/14 9,749 9,784 9,644 9,651 304,700
2023/11/13 9,781 9,912 9,653 9,695 528,500
2023/11/10 9,695 9,808 9,606 9,700 540,800
2023/11/09 9,600 9,743 9,469 9,696 475,000
2023/11/08 9,673 9,736 9,513 9,696 738,400
2023/11/07 9,630 9,643 9,421 9,539 910,600
2023/11/06 9,601 9,857 9,510 9,823 1,480,900
2023/11/02 8,858 9,550 8,676 9,490 1,938,800
2023/11/01 8,580 8,783 8,551 8,783 761,700
2023/10/31 8,247 8,552 8,219 8,521 532,900
2023/10/30 8,267 8,334 8,233 8,290 353,400
2023/10/27 8,151 8,378 8,150 8,354 455,700
2023/10/26 8,131 8,238 8,112 8,151 446,700
2023/10/25 8,311 8,315 8,215 8,257 303,600
2023/10/24 8,302 8,302 8,068 8,230 414,100
2023/10/23 8,239 8,315 8,203 8,284 302,100
2023/10/20 8,249 8,303 8,191 8,228 306,700
2023/10/19 8,254 8,371 8,230 8,318 547,800
2023/10/18 8,303 8,327 8,139 8,302 413,500
2023/10/17 8,322 8,400 8,237 8,271 485,700
2023/10/16 8,200 8,246 8,115 8,210 439,900
2023/10/13 8,319 8,355 8,171 8,203 637,700
2023/10/12 8,348 8,464 8,307 8,450 603,100
2023/10/11 8,352 8,354 8,230 8,319 562,600
2023/10/10 8,300 8,382 8,210 8,300 552,000
2023/10/06 8,172 8,242 8,106 8,195 539,000
2023/10/05 7,899 8,119 7,868 8,119 639,000
2023/10/04 7,847 7,923 7,769 7,829 669,200
2023/10/03 7,855 7,920 7,758 7,890 600,600
2023/10/02 7,849 8,017 7,840 7,855 505,000
2023/09/29 7,895 7,895 7,748 7,844 1,027,600
2023/09/28 7,967 7,967 7,751 7,831 879,500
2023/09/27 8,042 8,104 7,997 8,072 738,100
2023/09/26 8,153 8,209 8,103 8,155 713,900
2023/09/25 8,013 8,183 7,940 8,167 558,700
2023/09/22 7,986 8,046 7,930 7,983 638,000
2023/09/21 8,215 8,255 8,095 8,095 594,400
2023/09/20 8,430 8,484 8,260 8,289 491,600
2023/09/19 8,427 8,556 8,418 8,460 470,800
2023/09/15 8,410 8,547 8,359 8,501 1,020,600
2023/09/14 8,378 8,439 8,301 8,324 818,400
2023/09/13 8,333 8,398 8,294 8,307 434,400
2023/09/12 8,345 8,418 8,340 8,371 357,300
2023/09/11 8,458 8,488 8,295 8,314 367,200
2023/09/08 8,570 8,570 8,339 8,400 703,700
2023/09/07 8,430 8,575 8,403 8,516 544,000
2023/09/06 8,393 8,449 8,348 8,403 347,700
2023/09/05 8,410 8,562 8,359 8,393 514,800
2023/09/04 8,408 8,411 8,336 8,357 420,300
2023/09/01 8,363 8,459 8,354 8,415 473,900
2023/08/31 8,456 8,480 8,392 8,426 595,000
2023/08/30 8,421 8,480 8,386 8,421 428,400
2023/08/29 8,450 8,496 8,374 8,394 475,600
2023/08/28 8,249 8,444 8,243 8,418 775,600
2023/08/25 8,117 8,214 8,053 8,102 507,100
2023/08/24 8,153 8,226 8,146 8,221 546,100
2023/08/23 7,952 8,265 7,948 8,208 814,400
2023/08/22 7,789 7,972 7,774 7,952 586,800
2023/08/21 7,796 7,860 7,752 7,787 435,300
2023/08/18 7,789 7,831 7,708 7,725 508,300
2023/08/17 7,822 7,971 7,779 7,903 513,400
2023/08/16 7,799 7,830 7,707 7,821 470,700
2023/08/15 7,962 7,977 7,900 7,900 482,700
2023/08/14 7,855 8,017 7,828 7,853 492,600
2023/08/10 7,795 7,925 7,790 7,894 744,300
2023/08/09 7,960 7,966 7,825 7,853 547,800
2023/08/08 7,902 8,121 7,886 7,980 949,600
2023/08/07 7,697 7,795 7,592 7,752 948,300
2023/08/04 8,180 8,372 7,794 7,811 1,649,500
2023/08/03 8,069 8,228 8,049 8,179 807,900
2023/08/02 8,181 8,201 8,055 8,125 626,300
2023/08/01 8,235 8,286 8,185 8,264 374,500
2023/07/31 8,250 8,274 8,139 8,184 757,800
2023/07/28 8,100 8,190 7,956 8,137 859,600
2023/07/27 8,116 8,240 8,059 8,225 580,300
2023/07/26 8,105 8,157 8,064 8,134 462,500
2023/07/25 8,049 8,108 8,021 8,074 417,300
2023/07/24 8,126 8,155 8,074 8,111 405,000
2023/07/21 7,992 8,046 7,915 8,046 308,500
2023/07/20 8,020 8,060 7,949 7,951 418,000
2023/07/19 8,018 8,063 7,937 8,019 498,500
2023/07/18 7,970 8,025 7,919 7,940 425,100
2023/07/14 7,967 8,075 7,891 7,951 724,300
2023/07/13 7,867 7,983 7,860 7,982 435,200
2023/07/12 7,925 7,935 7,845 7,867 506,700
2023/07/11 7,883 7,932 7,824 7,856 410,000
2023/07/10 7,960 7,973 7,822 7,886 643,800
2023/07/07 7,964 8,073 7,951 7,966 647,800
2023/07/06 8,028 8,080 7,928 7,996 665,600
2023/07/05 7,989 8,118 7,930 8,058 705,400
2023/07/04 8,168 8,206 8,072 8,072 644,000
2023/07/03 8,229 8,329 8,229 8,272 418,200
2023/06/30 8,119 8,222 8,106 8,192 688,000
2023/06/29 8,283 8,320 8,104 8,109 839,100
2023/06/28 8,302 8,393 8,210 8,335 609,600
2023/06/27 8,404 8,459 8,254 8,276 705,200
2023/06/26 8,421 8,480 8,290 8,404 443,600
2023/06/23 8,673 8,745 8,410 8,494 686,200
2023/06/22 8,600 8,699 8,585 8,602 485,400
2023/06/21 8,490 8,650 8,465 8,615 399,600
2023/06/20 8,461 8,563 8,452 8,563 546,400
2023/06/19 8,653 8,658 8,405 8,454 499,000
2023/06/16 8,376 8,550 8,318 8,550 1,160,100
2023/06/15 8,469 8,523 8,415 8,416 506,300
2023/06/14 8,450 8,531 8,390 8,481 701,400
2023/06/13 8,450 8,468 8,359 8,400 561,300
2023/06/12 8,449 8,479 8,300 8,410 423,800
2023/06/09 8,334 8,414 8,286 8,362 917,800
2023/06/08 8,330 8,379 8,207 8,238 742,700
2023/06/07 8,618 8,684 8,331 8,331 896,500
2023/06/06 8,498 8,609 8,441 8,597 458,600
2023/06/05 8,435 8,494 8,406 8,474 554,300
2023/06/02 8,390 8,470 8,380 8,420 382,900
2023/06/01 8,270 8,370 8,240 8,370 479,100
2023/05/31 8,160 8,280 8,120 8,230 1,454,400
2023/05/30 8,360 8,410 8,260 8,290 481,200
2023/05/29 8,530 8,600 8,350 8,350 804,800
2023/05/26 8,210 8,310 8,210 8,240 450,100
2023/05/25 8,170 8,270 8,170 8,200 488,700
2023/05/24 8,300 8,360 8,160 8,250 655,300
2023/05/23 8,450 8,520 8,360 8,400 826,000
2023/05/22 8,230 8,400 8,220 8,400 554,800
2023/05/19 8,200 8,270 8,170 8,230 512,300
2023/05/18 8,200 8,230 8,130 8,140 537,200
2023/05/17 8,150 8,200 8,080 8,110 706,900
2023/05/16 8,050 8,170 8,030 8,120 763,200
2023/05/15 7,910 7,990 7,860 7,980 524,900
2023/05/12 7,720 7,870 7,720 7,840 821,200
2023/05/11 7,760 7,800 7,710 7,710 524,800
2023/05/10 7,880 7,890 7,780 7,790 426,900
2023/05/09 7,810 7,890 7,780 7,850 567,300
2023/05/08 7,910 7,950 7,790 7,840 690,100
2023/05/02 8,210 8,210 7,960 7,990 654,600
2023/05/01 8,040 8,210 8,020 8,170 1,126,200
2023/04/28 7,660 8,040 7,620 8,030 2,031,500
2023/04/27 7,120 7,190 7,010 7,180 786,500
2023/04/26 7,150 7,230 7,060 7,110 822,500
2023/04/25 7,260 7,320 7,200 7,200 575,900
2023/04/24 7,360 7,370 7,240 7,280 379,200
2023/04/21 7,300 7,360 7,270 7,280 504,500
2023/04/20 7,330 7,360 7,260 7,310 565,300
2023/04/19 7,370 7,450 7,330 7,370 582,400
2023/04/18 7,330 7,420 7,310 7,400 513,600
2023/04/17 7,290 7,340 7,250 7,260 570,600
2023/04/14 7,190 7,290 7,160 7,290 922,700
2023/04/13 7,100 7,180 7,080 7,140 545,600
2023/04/12 7,100 7,170 7,060 7,140 590,900
2023/04/11 7,050 7,110 7,000 7,060 593,200
2023/04/10 7,010 7,090 7,000 7,020 402,800
2023/04/07 7,050 7,070 6,950 7,000 647,200
2023/04/06 6,920 7,080 6,880 7,070 873,700
2023/04/05 7,000 7,020 6,870 6,890 852,800
2023/04/04 6,900 6,980 6,860 6,970 686,000
2023/04/03 6,790 6,890 6,760 6,860 574,300
2023/03/31 6,810 6,830 6,730 6,740 1,054,900
2023/03/30 6,750 6,800 6,720 6,780 634,200
2023/03/29 6,660 6,810 6,630 6,800 854,700
2023/03/28 6,630 6,650 6,570 6,630 414,600
2023/03/27 6,600 6,640 6,570 6,620 470,800
2023/03/24 6,460 6,550 6,440 6,540 574,200
2023/03/23 6,460 6,500 6,430 6,460 395,100
2023/03/22 6,520 6,560 6,400 6,470 629,700
2023/03/20 6,520 6,600 6,470 6,480 539,300
2023/03/17 6,430 6,570 6,380 6,550 812,300
2023/03/16 6,300 6,380 6,260 6,380 510,700
2023/03/15 6,430 6,450 6,290 6,350 513,100
2023/03/14 6,300 6,430 6,280 6,390 629,200
2023/03/13 6,440 6,490 6,340 6,390 407,600
2023/03/10 6,500 6,540 6,460 6,480 965,900
2023/03/09 6,510 6,600 6,510 6,590 533,100
2023/03/08 6,420 6,530 6,420 6,520 448,000
2023/03/07 6,430 6,510 6,400 6,450 526,400
2023/03/06 6,410 6,430 6,360 6,360 373,500
2023/03/03 6,320 6,400 6,290 6,400 597,600
2023/03/02 6,270 6,280 6,210 6,260 541,500
2023/03/01 6,320 6,350 6,280 6,290 467,800
2023/02/28 6,370 6,410 6,320 6,370 825,600
2023/02/27 6,320 6,360 6,290 6,340 361,400
2023/02/24 6,270 6,360 6,170 6,350 549,500
2023/02/22 6,350 6,360 6,220 6,270 817,000
2023/02/21 6,490 6,500 6,400 6,400 461,800
2023/02/20 6,540 6,570 6,510 6,520 303,600
2023/02/17 6,440 6,530 6,410 6,520 496,600
2023/02/16 6,470 6,510 6,450 6,480 408,600
2023/02/15 6,530 6,530 6,430 6,440 618,200
2023/02/14 6,640 6,660 6,520 6,530 442,300
2023/02/13 6,550 6,580 6,490 6,570 506,200
2023/02/10 6,590 6,620 6,540 6,600 937,100
2023/02/09 6,560 6,630 6,510 6,620 472,600
2023/02/08 6,620 6,630 6,540 6,600 518,800
2023/02/07 6,670 6,720 6,620 6,650 503,400
2023/02/06 6,780 6,860 6,610 6,650 908,900
2023/02/03 6,850 6,950 6,690 6,710 1,362,000
2023/02/02 6,860 6,860 6,710 6,790 524,900
2023/02/01 6,890 6,890 6,780 6,790 399,000
2023/01/31 6,830 6,910 6,820 6,840 522,800
2023/01/30 6,770 6,830 6,750 6,790 431,300
2023/01/27 6,880 6,890 6,770 6,770 365,600
2023/01/26 6,850 6,910 6,830 6,850 384,700
2023/01/25 6,780 6,850 6,770 6,840 325,300
2023/01/24 6,810 6,830 6,740 6,800 456,500
2023/01/23 6,760 6,800 6,720 6,720 488,400
2023/01/20 6,730 6,730 6,640 6,690 549,600
2023/01/19 6,770 6,820 6,740 6,780 662,200
2023/01/18 6,630 6,870 6,610 6,810 775,800
2023/01/17 6,680 6,690 6,600 6,620 399,300
2023/01/16 6,550 6,660 6,530 6,640 495,000
2023/01/13 6,740 6,760 6,600 6,610 613,600
2023/01/12 6,800 6,810 6,720 6,800 548,300
2023/01/11 6,690 6,830 6,630 6,790 688,500
2023/01/10 6,620 6,700 6,550 6,600 501,200
2023/01/06 6,670 6,730 6,630 6,660 472,400
2023/01/05 6,740 6,800 6,680 6,690 449,800
2023/01/04 6,780 6,800 6,690 6,770 461,800

このページの先頭へ