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
2026/03/27 1,415 1,447 1,406 1,444 5,704,300
2026/03/26 1,380 1,414 1,373 1,414 6,132,300
2026/03/25 1,350 1,358 1,335 1,335 2,898,500
2026/03/24 1,321 1,349 1,317 1,343 2,901,300
2026/03/23 1,331 1,331 1,297 1,310 3,729,700
2026/03/19 1,353 1,376 1,333 1,337 4,514,700
2026/03/18 1,340 1,380 1,340 1,380 4,251,200
2026/03/17 1,328 1,345 1,320 1,336 2,937,200
2026/03/16 1,316 1,339 1,315 1,330 4,022,800
2026/03/13 1,290 1,325 1,290 1,315 4,363,300
2026/03/12 1,339 1,344 1,298 1,315 4,823,500
2026/03/11 1,391 1,396 1,356 1,357 3,466,900
2026/03/10 1,400 1,410 1,372 1,384 3,485,600
2026/03/09 1,370 1,416 1,368 1,402 3,340,700
2026/03/06 1,393 1,408 1,374 1,408 2,461,300
2026/03/05 1,422 1,433 1,387 1,387 3,247,900
2026/03/04 1,388 1,411 1,382 1,408 4,127,500
2026/03/03 1,433 1,439 1,404 1,409 3,687,600
2026/03/02 1,482 1,495 1,439 1,453 3,564,600
2026/02/27 1,500 1,512 1,486 1,500 4,730,600
2026/02/26 1,515 1,532 1,487 1,487 3,854,500
2026/02/25 1,516 1,537 1,505 1,529 2,454,600
2026/02/24 1,507 1,514 1,480 1,504 2,473,100
2026/02/20 1,497 1,500 1,477 1,483 2,160,100
2026/02/19 1,471 1,501 1,459 1,486 2,305,300
2026/02/18 1,492 1,498 1,463 1,481 2,618,100
2026/02/17 1,490 1,502 1,483 1,501 2,165,000
2026/02/16 1,506 1,512 1,480 1,490 2,519,200
2026/02/13 1,478 1,496 1,453 1,491 5,945,100
2026/02/12 1,475 1,501 1,474 1,496 4,363,800
2026/02/10 1,431 1,468 1,430 1,457 3,847,200
2026/02/09 1,478 1,478 1,409 1,432 6,373,900
2026/02/06 1,380 1,430 1,371 1,401 8,594,400
2026/02/05 1,518 1,545 1,495 1,514 5,697,000
2026/02/04 1,440 1,484 1,430 1,484 3,675,300
2026/02/03 1,423 1,452 1,418 1,440 3,609,900
2026/02/02 1,421 1,421 1,396 1,420 2,272,300
2026/01/30 1,380 1,394 1,376 1,391 2,735,200
2026/01/29 1,372 1,389 1,360 1,383 2,550,400
2026/01/28 1,415 1,423 1,388 1,395 2,435,400
2026/01/27 1,454 1,454 1,429 1,438 2,271,300
2026/01/26 1,430 1,455 1,430 1,455 3,171,900
2026/01/23 1,446 1,464 1,430 1,442 2,947,700
2026/01/22 1,444 1,445 1,423 1,426 2,616,000
2026/01/21 1,443 1,458 1,420 1,433 3,285,800
2026/01/20 1,413 1,453 1,407 1,453 3,061,400
2026/01/19 1,391 1,415 1,390 1,403 2,449,500
2026/01/16 1,385 1,398 1,372 1,389 3,032,900
2026/01/15 1,409 1,416 1,397 1,405 2,896,300
2026/01/14 1,408 1,415 1,396 1,401 2,660,800
2026/01/13 1,400 1,409 1,392 1,399 3,533,400
2026/01/09 1,393 1,402 1,383 1,396 3,613,500
2026/01/08 1,411 1,417 1,371 1,384 3,055,600
2026/01/07 1,410 1,421 1,402 1,405 3,024,600
2026/01/06 1,420 1,430 1,416 1,420 3,405,100
2026/01/05 1,428 1,450 1,415 1,416 2,964,800

このページの先頭へ