日清食品ホールディングス(2897)の株価時系列情報
日清食品ホールディングス(2897)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,857 | 2,876 | 2,849 | 2,870 | 1,441,000 |
| 2025/07/29 | 2,891 | 2,922 | 2,854 | 2,857 | 1,981,800 |
| 2025/07/28 | 2,898 | 2,917 | 2,894 | 2,896 | 889,600 |
| 2025/07/25 | 2,933 | 2,937 | 2,892 | 2,897 | 1,285,900 |
| 2025/07/24 | 2,934 | 2,949 | 2,905 | 2,905 | 1,470,800 |
| 2025/07/23 | 2,850 | 2,938 | 2,849 | 2,915 | 2,585,200 |
| 2025/07/22 | 2,901 | 2,910 | 2,833 | 2,835 | 3,216,300 |
| 2025/07/18 | 2,921 | 2,933 | 2,899 | 2,909 | 1,157,800 |
| 2025/07/17 | 2,901 | 2,918 | 2,896 | 2,918 | 1,116,400 |
| 2025/07/16 | 2,920 | 2,929 | 2,904 | 2,910 | 1,013,200 |
| 2025/07/15 | 2,945 | 2,965 | 2,924 | 2,933 | 828,600 |
| 2025/07/14 | 2,962 | 2,996 | 2,945 | 2,945 | 1,001,900 |
| 2025/07/11 | 2,918 | 2,947 | 2,911 | 2,936 | 1,062,600 |
| 2025/07/10 | 2,920 | 2,924 | 2,890 | 2,898 | 1,683,300 |
| 2025/07/09 | 2,929 | 2,945 | 2,920 | 2,920 | 1,021,500 |
| 2025/07/08 | 2,974 | 2,978 | 2,922 | 2,923 | 1,417,800 |
| 2025/07/07 | 3,016 | 3,028 | 2,973 | 2,974 | 780,700 |
| 2025/07/04 | 3,023 | 3,052 | 3,006 | 3,006 | 1,087,100 |
| 2025/07/03 | 3,075 | 3,144 | 3,059 | 3,059 | 1,566,100 |
| 2025/07/02 | 3,024 | 3,079 | 3,020 | 3,079 | 1,633,000 |
| 2025/07/01 | 3,000 | 3,027 | 2,987 | 3,005 | 1,265,000 |
| 2025/06/30 | 2,970 | 3,004 | 2,954 | 2,996 | 1,554,300 |
| 2025/06/27 | 2,919 | 2,937 | 2,916 | 2,927 | 1,141,200 |
| 2025/06/26 | 2,908 | 2,925 | 2,893 | 2,920 | 967,800 |
| 2025/06/25 | 2,918 | 2,927 | 2,905 | 2,907 | 875,800 |
| 2025/06/24 | 2,950 | 2,977 | 2,918 | 2,918 | 951,700 |
| 2025/06/23 | 2,943 | 2,970 | 2,930 | 2,948 | 742,400 |
| 2025/06/20 | 2,949 | 2,952 | 2,927 | 2,943 | 2,699,500 |
| 2025/06/19 | 2,967 | 2,976 | 2,942 | 2,942 | 705,300 |
| 2025/06/18 | 2,941 | 2,976 | 2,934 | 2,967 | 836,900 |
| 2025/06/17 | 2,957 | 2,963 | 2,945 | 2,950 | 808,700 |
| 2025/06/16 | 2,940 | 2,968 | 2,918 | 2,968 | 1,198,400 |
| 2025/06/13 | 2,981 | 2,983 | 2,915 | 2,926 | 1,568,800 |
| 2025/06/12 | 2,983 | 3,003 | 2,978 | 2,983 | 750,400 |
| 2025/06/11 | 2,973 | 2,991 | 2,972 | 2,983 | 635,600 |
| 2025/06/10 | 2,968 | 2,984 | 2,955 | 2,972 | 903,200 |
| 2025/06/09 | 2,970 | 2,979 | 2,950 | 2,955 | 1,207,200 |
| 2025/06/06 | 2,969 | 2,990 | 2,962 | 2,978 | 904,100 |
| 2025/06/05 | 2,991 | 3,015 | 2,976 | 2,976 | 957,200 |
| 2025/06/04 | 3,000 | 3,015 | 2,991 | 2,992 | 1,358,400 |
| 2025/06/03 | 3,020 | 3,026 | 2,998 | 3,005 | 1,043,700 |
| 2025/06/02 | 3,062 | 3,067 | 3,023 | 3,026 | 842,500 |
| 2025/05/30 | 3,048 | 3,083 | 3,037 | 3,062 | 1,729,100 |
| 2025/05/29 | 3,082 | 3,111 | 3,048 | 3,049 | 1,146,700 |
| 2025/05/28 | 3,100 | 3,119 | 3,082 | 3,082 | 880,700 |
| 2025/05/27 | 3,080 | 3,099 | 3,072 | 3,084 | 450,600 |
| 2025/05/26 | 3,061 | 3,093 | 3,057 | 3,084 | 527,300 |
| 2025/05/23 | 3,080 | 3,082 | 3,046 | 3,061 | 660,100 |
| 2025/05/22 | 3,099 | 3,109 | 3,060 | 3,079 | 772,100 |
| 2025/05/21 | 3,075 | 3,099 | 3,069 | 3,084 | 557,600 |
| 2025/05/20 | 3,121 | 3,128 | 3,075 | 3,075 | 979,500 |
| 2025/05/19 | 3,111 | 3,144 | 3,106 | 3,121 | 836,200 |
| 2025/05/16 | 3,154 | 3,156 | 3,109 | 3,133 | 843,100 |
| 2025/05/15 | 3,131 | 3,179 | 3,123 | 3,140 | 952,000 |
| 2025/05/14 | 3,165 | 3,180 | 3,115 | 3,122 | 1,383,900 |
| 2025/05/13 | 3,246 | 3,274 | 3,194 | 3,194 | 1,288,800 |
| 2025/05/12 | 3,284 | 3,286 | 3,194 | 3,249 | 1,774,200 |
| 2025/05/09 | 3,256 | 3,320 | 3,234 | 3,288 | 2,464,400 |
| 2025/05/08 | 3,130 | 3,373 | 3,082 | 3,294 | 5,691,900 |
| 2025/05/07 | 3,137 | 3,149 | 3,102 | 3,115 | 1,285,800 |
| 2025/05/02 | 3,128 | 3,156 | 3,107 | 3,137 | 870,500 |
| 2025/05/01 | 3,130 | 3,150 | 3,102 | 3,140 | 798,100 |
| 2025/04/30 | 3,161 | 3,162 | 3,124 | 3,149 | 1,363,400 |
| 2025/04/28 | 3,145 | 3,177 | 3,130 | 3,150 | 821,000 |
| 2025/04/25 | 3,150 | 3,168 | 3,133 | 3,147 | 768,200 |
| 2025/04/24 | 3,242 | 3,245 | 3,136 | 3,143 | 948,700 |
| 2025/04/23 | 3,229 | 3,256 | 3,226 | 3,247 | 979,800 |
| 2025/04/22 | 3,183 | 3,230 | 3,163 | 3,229 | 959,600 |
| 2025/04/21 | 3,169 | 3,191 | 3,158 | 3,180 | 713,600 |
| 2025/04/18 | 3,140 | 3,167 | 3,122 | 3,161 | 558,300 |
| 2025/04/17 | 3,105 | 3,130 | 3,098 | 3,130 | 419,100 |
| 2025/04/16 | 3,081 | 3,129 | 3,079 | 3,127 | 724,400 |
| 2025/04/15 | 3,135 | 3,138 | 3,091 | 3,100 | 596,800 |
| 2025/04/14 | 3,100 | 3,137 | 3,092 | 3,112 | 1,028,400 |
| 2025/04/11 | 3,020 | 3,069 | 2,984 | 3,053 | 1,152,200 |
| 2025/04/10 | 3,070 | 3,084 | 3,006 | 3,084 | 1,115,700 |
| 2025/04/09 | 2,979 | 3,003 | 2,921 | 2,990 | 1,270,500 |
| 2025/04/08 | 2,943 | 3,018 | 2,905 | 3,000 | 1,262,400 |
| 2025/04/07 | 2,930 | 2,994 | 2,867 | 2,933 | 1,734,300 |
| 2025/04/04 | 2,993 | 3,047 | 2,978 | 3,000 | 1,201,400 |
| 2025/04/03 | 2,911 | 2,988 | 2,911 | 2,983 | 1,374,600 |
| 2025/04/02 | 3,027 | 3,028 | 2,969 | 2,969 | 1,066,400 |
| 2025/04/01 | 3,088 | 3,088 | 3,027 | 3,037 | 735,000 |
| 2025/03/31 | 3,079 | 3,087 | 3,042 | 3,053 | 1,200,600 |
| 2025/03/28 | 3,126 | 3,131 | 3,100 | 3,113 | 970,900 |
| 2025/03/27 | 3,135 | 3,178 | 3,130 | 3,178 | 1,015,800 |
| 2025/03/26 | 3,147 | 3,159 | 3,123 | 3,135 | 973,300 |
| 2025/03/25 | 3,161 | 3,170 | 3,136 | 3,162 | 1,189,900 |
| 2025/03/24 | 3,192 | 3,196 | 3,162 | 3,167 | 855,700 |
| 2025/03/21 | 3,200 | 3,207 | 3,170 | 3,194 | 1,242,900 |
| 2025/03/19 | 3,221 | 3,251 | 3,220 | 3,233 | 874,900 |
| 2025/03/18 | 3,201 | 3,221 | 3,196 | 3,207 | 846,100 |
| 2025/03/17 | 3,140 | 3,176 | 3,138 | 3,176 | 782,800 |
| 2025/03/14 | 3,124 | 3,160 | 3,123 | 3,153 | 794,700 |
| 2025/03/13 | 3,120 | 3,170 | 3,117 | 3,144 | 1,474,100 |
| 2025/03/12 | 3,176 | 3,181 | 3,105 | 3,143 | 1,561,600 |
| 2025/03/11 | 3,139 | 3,194 | 3,108 | 3,139 | 2,481,200 |
| 2025/03/10 | 3,040 | 3,119 | 3,026 | 3,105 | 1,534,800 |
| 2025/03/07 | 2,989 | 3,017 | 2,974 | 3,012 | 1,251,100 |
| 2025/03/06 | 3,012 | 3,020 | 2,999 | 3,011 | 914,300 |
| 2025/03/05 | 3,026 | 3,028 | 2,987 | 3,007 | 1,237,500 |
| 2025/03/04 | 3,050 | 3,076 | 3,009 | 3,027 | 1,092,300 |
| 2025/03/03 | 3,052 | 3,058 | 3,003 | 3,018 | 1,068,100 |
| 2025/02/28 | 3,064 | 3,065 | 3,027 | 3,032 | 1,627,800 |
| 2025/02/27 | 3,112 | 3,114 | 3,055 | 3,069 | 1,492,600 |
| 2025/02/26 | 3,016 | 3,111 | 3,012 | 3,100 | 2,794,800 |
| 2025/02/25 | 2,939 | 2,988 | 2,922 | 2,988 | 1,672,300 |
| 2025/02/21 | 2,920 | 2,946 | 2,911 | 2,928 | 1,394,100 |
| 2025/02/20 | 2,961 | 2,968 | 2,913 | 2,913 | 1,661,500 |
| 2025/02/19 | 2,950 | 2,968 | 2,920 | 2,950 | 2,399,400 |
| 2025/02/18 | 2,996 | 3,007 | 2,985 | 2,990 | 1,477,000 |
| 2025/02/17 | 3,011 | 3,034 | 2,995 | 2,995 | 1,504,600 |
| 2025/02/14 | 3,060 | 3,060 | 3,011 | 3,011 | 1,295,200 |
| 2025/02/13 | 3,030 | 3,105 | 3,024 | 3,060 | 1,580,000 |
| 2025/02/12 | 3,101 | 3,110 | 3,011 | 3,026 | 2,348,400 |
| 2025/02/10 | 3,114 | 3,118 | 3,069 | 3,075 | 1,624,500 |
| 2025/02/07 | 3,143 | 3,148 | 3,090 | 3,090 | 1,987,100 |
| 2025/02/06 | 3,134 | 3,184 | 3,086 | 3,133 | 4,563,700 |
| 2025/02/05 | 3,320 | 3,400 | 3,164 | 3,234 | 4,611,800 |
| 2025/02/04 | 3,372 | 3,379 | 3,324 | 3,324 | 1,174,600 |
| 2025/02/03 | 3,415 | 3,433 | 3,305 | 3,355 | 2,277,800 |
| 2025/01/31 | 3,571 | 3,590 | 3,472 | 3,477 | 2,111,400 |
| 2025/01/30 | 3,568 | 3,590 | 3,562 | 3,571 | 616,200 |
| 2025/01/29 | 3,594 | 3,603 | 3,560 | 3,567 | 777,600 |
| 2025/01/28 | 3,595 | 3,612 | 3,571 | 3,599 | 491,500 |
| 2025/01/27 | 3,582 | 3,599 | 3,566 | 3,567 | 734,300 |
| 2025/01/24 | 3,550 | 3,587 | 3,539 | 3,548 | 933,400 |
| 2025/01/23 | 3,524 | 3,531 | 3,492 | 3,519 | 1,706,700 |
| 2025/01/22 | 3,567 | 3,571 | 3,543 | 3,557 | 728,600 |
| 2025/01/21 | 3,555 | 3,557 | 3,532 | 3,547 | 622,600 |
| 2025/01/20 | 3,533 | 3,564 | 3,530 | 3,546 | 553,900 |
| 2025/01/17 | 3,534 | 3,602 | 3,527 | 3,527 | 1,535,800 |
| 2025/01/16 | 3,550 | 3,559 | 3,505 | 3,514 | 1,070,700 |
| 2025/01/15 | 3,574 | 3,615 | 3,536 | 3,541 | 1,037,400 |
| 2025/01/14 | 3,560 | 3,578 | 3,531 | 3,557 | 1,253,900 |
| 2025/01/10 | 3,606 | 3,623 | 3,565 | 3,571 | 1,111,600 |
| 2025/01/09 | 3,631 | 3,639 | 3,563 | 3,597 | 2,109,400 |
| 2025/01/08 | 3,752 | 3,754 | 3,672 | 3,672 | 1,312,000 |
| 2025/01/07 | 3,759 | 3,770 | 3,738 | 3,752 | 992,600 |
| 2025/01/06 | 3,823 | 3,839 | 3,754 | 3,759 | 1,015,300 |
| 2024/12/30 | 3,848 | 3,848 | 3,803 | 3,823 | 683,000 |
| 2024/12/27 | 3,780 | 3,818 | 3,776 | 3,818 | 1,087,600 |
| 2024/12/26 | 3,756 | 3,779 | 3,752 | 3,779 | 609,500 |
| 2024/12/25 | 3,791 | 3,791 | 3,715 | 3,756 | 746,800 |
| 2024/12/24 | 3,776 | 3,799 | 3,760 | 3,785 | 659,700 |
| 2024/12/23 | 3,820 | 3,824 | 3,772 | 3,772 | 852,400 |
| 2024/12/20 | 3,800 | 3,847 | 3,782 | 3,782 | 2,497,000 |
| 2024/12/19 | 3,731 | 3,810 | 3,724 | 3,780 | 772,900 |
| 2024/12/18 | 3,847 | 3,859 | 3,786 | 3,786 | 1,199,700 |
| 2024/12/17 | 3,866 | 3,898 | 3,834 | 3,835 | 824,600 |
| 2024/12/16 | 3,915 | 3,957 | 3,875 | 3,879 | 764,900 |
| 2024/12/13 | 3,946 | 3,980 | 3,911 | 3,914 | 1,374,800 |
| 2024/12/12 | 3,973 | 4,047 | 3,946 | 4,027 | 1,086,900 |
| 2024/12/11 | 4,025 | 4,042 | 3,940 | 3,959 | 915,200 |
| 2024/12/10 | 4,021 | 4,037 | 3,983 | 4,016 | 864,800 |
| 2024/12/09 | 4,000 | 4,014 | 3,951 | 3,995 | 1,015,600 |
| 2024/12/06 | 4,080 | 4,096 | 3,988 | 4,021 | 588,100 |
| 2024/12/05 | 4,080 | 4,082 | 4,023 | 4,075 | 717,900 |
| 2024/12/04 | 4,038 | 4,100 | 4,030 | 4,083 | 793,100 |
| 2024/12/03 | 4,045 | 4,070 | 4,017 | 4,038 | 905,700 |
| 2024/12/02 | 3,986 | 4,024 | 3,974 | 4,014 | 710,400 |
| 2024/11/29 | 4,010 | 4,011 | 3,955 | 3,978 | 839,900 |
| 2024/11/28 | 3,930 | 4,035 | 3,924 | 4,019 | 1,059,100 |
| 2024/11/27 | 3,902 | 3,932 | 3,885 | 3,907 | 910,200 |
| 2024/11/26 | 3,895 | 3,913 | 3,872 | 3,902 | 796,500 |
| 2024/11/25 | 3,878 | 3,939 | 3,863 | 3,914 | 2,499,100 |
| 2024/11/22 | 3,822 | 3,874 | 3,821 | 3,829 | 986,600 |
| 2024/11/21 | 3,801 | 3,845 | 3,801 | 3,822 | 755,100 |
| 2024/11/20 | 3,830 | 3,851 | 3,775 | 3,804 | 817,600 |
| 2024/11/19 | 3,842 | 3,869 | 3,829 | 3,829 | 806,900 |
| 2024/11/18 | 3,828 | 3,846 | 3,803 | 3,826 | 878,000 |
| 2024/11/15 | 3,800 | 3,881 | 3,792 | 3,828 | 1,170,600 |
| 2024/11/14 | 3,860 | 3,910 | 3,826 | 3,840 | 1,661,600 |
| 2024/11/13 | 3,940 | 3,975 | 3,851 | 3,894 | 1,730,500 |
| 2024/11/12 | 3,940 | 4,008 | 3,928 | 3,942 | 3,384,500 |
| 2024/11/11 | 4,142 | 4,234 | 3,750 | 3,800 | 5,989,500 |
| 2024/11/08 | 4,107 | 4,128 | 4,089 | 4,126 | 915,400 |
| 2024/11/07 | 4,085 | 4,144 | 4,075 | 4,097 | 996,100 |
| 2024/11/06 | 4,037 | 4,100 | 4,023 | 4,023 | 823,100 |
| 2024/11/05 | 4,060 | 4,061 | 4,007 | 4,040 | 760,900 |
| 2024/11/01 | 4,055 | 4,092 | 4,044 | 4,062 | 636,800 |
| 2024/10/31 | 4,140 | 4,149 | 4,094 | 4,120 | 823,000 |
| 2024/10/30 | 4,175 | 4,194 | 4,130 | 4,184 | 5,779,900 |
| 2024/10/29 | 4,116 | 4,162 | 4,111 | 4,143 | 689,900 |
| 2024/10/28 | 4,065 | 4,104 | 4,060 | 4,100 | 641,700 |
| 2024/10/25 | 4,028 | 4,039 | 4,005 | 4,029 | 585,900 |
| 2024/10/24 | 4,025 | 4,034 | 4,001 | 4,005 | 567,500 |
| 2024/10/23 | 4,009 | 4,038 | 4,002 | 4,025 | 551,800 |
| 2024/10/22 | 4,082 | 4,084 | 4,002 | 4,006 | 543,700 |
| 2024/10/21 | 4,082 | 4,088 | 4,053 | 4,075 | 537,400 |
| 2024/10/18 | 4,092 | 4,119 | 4,082 | 4,101 | 508,400 |
| 2024/10/17 | 4,124 | 4,144 | 4,073 | 4,075 | 558,700 |
| 2024/10/16 | 4,159 | 4,196 | 4,111 | 4,111 | 1,015,100 |
| 2024/10/15 | 4,181 | 4,205 | 4,153 | 4,158 | 1,057,000 |
| 2024/10/11 | 4,144 | 4,152 | 4,109 | 4,111 | 765,500 |
| 2024/10/10 | 4,140 | 4,214 | 4,128 | 4,185 | 1,144,200 |
| 2024/10/09 | 4,118 | 4,119 | 4,057 | 4,117 | 735,200 |
| 2024/10/08 | 4,026 | 4,063 | 4,012 | 4,052 | 848,100 |
| 2024/10/07 | 4,100 | 4,118 | 4,085 | 4,089 | 695,400 |
| 2024/10/04 | 4,050 | 4,113 | 4,044 | 4,084 | 867,400 |