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

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
2026/01/28 3,059 3,070 3,037 3,049 1,066,800
2026/01/27 3,100 3,115 3,072 3,098 914,100
2026/01/26 3,093 3,097 3,062 3,091 924,500
2026/01/23 3,113 3,130 3,079 3,094 857,600
2026/01/22 3,094 3,134 3,076 3,108 1,406,700
2026/01/21 3,120 3,121 3,043 3,062 1,631,800
2026/01/20 3,126 3,165 3,103 3,163 2,545,200
2026/01/19 3,019 3,070 3,007 3,060 2,170,300
2026/01/16 2,965 2,975 2,931 2,975 916,100
2026/01/15 2,929 2,960 2,919 2,953 910,200
2026/01/14 2,927 2,944 2,915 2,925 841,400
2026/01/13 2,929 2,945 2,912 2,922 1,104,500
2026/01/09 2,895 2,912 2,885 2,912 967,700
2026/01/08 2,865 2,879 2,842 2,874 1,470,400
2026/01/07 2,865 2,888 2,851 2,884 1,004,800
2026/01/06 2,875 2,895 2,855 2,893 1,356,000
2026/01/05 2,912 2,927 2,884 2,889 1,126,000
2025/12/30 2,925 2,935 2,907 2,912 605,000
2025/12/29 2,904 2,931 2,896 2,920 827,700
2025/12/26 2,906 2,915 2,897 2,903 769,900
2025/12/25 2,901 2,910 2,886 2,909 629,300
2025/12/24 2,899 2,921 2,890 2,893 824,500
2025/12/23 2,898 2,943 2,895 2,906 985,700
2025/12/22 2,974 2,975 2,896 2,909 1,425,000
2025/12/19 2,935 2,976 2,926 2,974 2,846,100
2025/12/18 2,920 2,936 2,915 2,935 1,265,300
2025/12/17 2,900 2,903 2,884 2,896 829,100
2025/12/16 2,891 2,913 2,877 2,899 1,112,900
2025/12/15 2,890 2,909 2,883 2,891 1,417,500
2025/12/12 2,850 2,872 2,837 2,860 1,261,500
2025/12/11 2,906 2,907 2,840 2,852 1,257,200
2025/12/10 2,880 2,904 2,864 2,899 1,520,300
2025/12/09 2,882 2,889 2,849 2,869 1,157,100
2025/12/08 2,831 2,890 2,828 2,882 1,308,300
2025/12/05 2,892 2,897 2,823 2,830 1,699,900
2025/12/04 2,836 2,906 2,834 2,906 2,065,400
2025/12/03 2,840 2,869 2,813 2,832 2,042,900
2025/12/02 2,794 2,863 2,788 2,862 2,110,000
2025/12/01 2,835 2,840 2,781 2,789 1,997,000
2025/11/28 2,806 2,845 2,797 2,835 2,172,600
2025/11/27 2,800 2,816 2,791 2,805 1,358,600
2025/11/26 2,743 2,792 2,737 2,792 2,253,700
2025/11/25 2,786 2,817 2,753 2,757 3,015,900
2025/11/21 2,890 2,940 2,841 2,844 16,221,700
2025/11/20 2,838 2,870 2,821 2,870 1,510,100
2025/11/19 2,842 2,886 2,841 2,870 1,578,100
2025/11/18 2,867 2,874 2,840 2,840 1,658,200
2025/11/17 2,871 2,880 2,846 2,873 1,714,300
2025/11/14 2,893 2,895 2,812 2,884 1,808,600
2025/11/13 2,815 2,900 2,804 2,900 3,451,000
2025/11/12 2,720 2,792 2,716 2,781 3,017,300
2025/11/11 2,733 2,734 2,665 2,695 5,849,300
2025/11/10 2,848 2,864 2,735 2,815 7,803,000
2025/11/07 2,759 2,821 2,756 2,821 2,206,100
2025/11/06 2,796 2,813 2,772 2,772 1,763,100
2025/11/05 2,795 2,806 2,756 2,781 1,854,300
2025/11/04 2,770 2,788 2,750 2,773 1,735,200
2025/10/31 2,807 2,812 2,755 2,779 1,859,000
2025/10/30 2,751 2,789 2,738 2,783 3,381,900
2025/10/29 2,790 2,800 2,761 2,776 1,652,400
2025/10/28 2,805 2,820 2,785 2,811 1,221,900
2025/10/27 2,806 2,838 2,802 2,817 1,726,600
2025/10/24 2,827 2,834 2,775 2,781 1,758,300
2025/10/23 2,821 2,839 2,804 2,826 1,534,900
2025/10/22 2,786 2,819 2,785 2,813 1,574,700
2025/10/21 2,768 2,808 2,766 2,793 1,767,400
2025/10/20 2,779 2,793 2,754 2,777 1,649,500
2025/10/17 2,700 2,762 2,687 2,762 2,390,600
2025/10/16 2,684 2,700 2,664 2,677 1,913,100
2025/10/15 2,701 2,709 2,670 2,670 1,904,300
2025/10/14 2,650 2,696 2,628 2,696 2,709,700
2025/10/10 2,696 2,696 2,659 2,662 2,581,100
2025/10/09 2,701 2,715 2,688 2,696 2,341,100
2025/10/08 2,749 2,777 2,725 2,732 2,217,700
2025/10/07 2,694 2,740 2,682 2,740 2,112,500
2025/10/06 2,730 2,736 2,692 2,697 2,405,900
2025/10/03 2,684 2,711 2,684 2,690 1,871,200
2025/10/02 2,708 2,710 2,674 2,687 2,593,900
2025/10/01 2,765 2,772 2,704 2,709 3,511,600
2025/09/30 2,820 2,824 2,786 2,786 1,742,000
2025/09/29 2,866 2,866 2,806 2,809 2,117,700
2025/09/26 2,861 2,892 2,857 2,880 2,058,100
2025/09/25 2,900 2,915 2,876 2,876 1,692,200
2025/09/24 2,877 2,898 2,867 2,881 1,815,000
2025/09/22 2,861 2,895 2,854 2,876 1,502,300
2025/09/19 2,865 2,893 2,855 2,858 1,988,000
2025/09/18 2,894 2,912 2,859 2,883 1,639,400
2025/09/17 2,845 2,875 2,839 2,871 2,043,300
2025/09/16 2,799 2,828 2,782 2,826 1,852,100
2025/09/12 2,835 2,847 2,811 2,811 1,546,700
2025/09/11 2,821 2,838 2,808 2,835 1,146,400
2025/09/10 2,836 2,838 2,815 2,821 1,066,300
2025/09/09 2,882 2,888 2,838 2,838 1,719,600
2025/09/08 2,870 2,881 2,863 2,867 1,350,300
2025/09/05 2,850 2,870 2,843 2,855 1,435,100
2025/09/04 2,834 2,850 2,809 2,850 1,504,600
2025/09/03 2,841 2,859 2,823 2,834 1,645,200
2025/09/02 2,847 2,859 2,836 2,848 1,500,500
2025/09/01 2,790 2,855 2,783 2,833 2,341,900
2025/08/29 2,789 2,796 2,772 2,772 1,397,700
2025/08/28 2,786 2,803 2,783 2,801 1,472,100
2025/08/27 2,752 2,790 2,751 2,790 1,304,600
2025/08/26 2,778 2,786 2,746 2,764 2,636,300
2025/08/25 2,800 2,802 2,767 2,778 1,764,400
2025/08/22 2,796 2,796 2,777 2,789 1,455,400
2025/08/21 2,830 2,834 2,790 2,798 1,460,400
2025/08/20 2,810 2,851 2,805 2,827 2,361,300
2025/08/19 2,784 2,801 2,775 2,796 1,369,000
2025/08/18 2,800 2,820 2,784 2,785 1,999,200
2025/08/15 2,791 2,801 2,767 2,793 1,673,500
2025/08/14 2,805 2,816 2,788 2,798 1,587,000
2025/08/13 2,827 2,847 2,805 2,806 1,970,400
2025/08/12 2,824 2,857 2,812 2,838 1,983,000
2025/08/08 2,805 2,886 2,800 2,829 2,842,400
2025/08/07 2,779 2,812 2,761 2,785 2,270,000
2025/08/06 2,748 2,799 2,739 2,782 3,182,200
2025/08/05 2,681 2,775 2,666 2,734 5,704,900
2025/08/04 2,857 2,884 2,656 2,681 10,114,100
2025/08/01 2,883 2,906 2,858 2,858 1,945,200
2025/07/31 2,888 2,894 2,866 2,871 1,490,700
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

このページの先頭へ