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
2024/03/28 4,226 4,250 4,168 4,170 1,056,100
2024/03/27 4,292 4,317 4,277 4,301 896,800
2024/03/26 4,284 4,292 4,244 4,283 679,200
2024/03/25 4,359 4,360 4,282 4,285 977,900
2024/03/22 4,286 4,331 4,275 4,324 1,251,600
2024/03/21 4,299 4,316 4,262 4,280 1,557,700
2024/03/19 4,318 4,337 4,276 4,316 967,400
2024/03/18 4,279 4,333 4,275 4,306 883,600
2024/03/15 4,273 4,316 4,264 4,279 1,062,500
2024/03/14 4,208 4,273 4,190 4,265 920,200
2024/03/13 4,209 4,257 4,190 4,235 769,000
2024/03/12 4,222 4,274 4,207 4,253 1,380,200
2024/03/11 4,200 4,206 4,138 4,184 1,175,000
2024/03/08 4,220 4,232 4,182 4,221 1,554,400
2024/03/07 4,306 4,317 4,270 4,285 1,050,000
2024/03/06 4,317 4,320 4,287 4,300 1,268,100
2024/03/05 4,306 4,313 4,242 4,271 1,335,000
2024/03/04 4,379 4,385 4,315 4,322 1,164,700
2024/03/01 4,405 4,437 4,383 4,392 1,439,700
2024/02/29 4,422 4,427 4,336 4,377 1,931,300
2024/02/28 4,400 4,457 4,393 4,422 1,217,400
2024/02/27 4,409 4,438 4,371 4,410 1,281,100
2024/02/26 4,430 4,456 4,400 4,400 1,568,300
2024/02/22 4,419 4,471 4,393 4,400 1,930,000
2024/02/21 4,500 4,515 4,421 4,434 1,134,000
2024/02/20 4,500 4,528 4,465 4,474 1,398,900
2024/02/19 4,358 4,458 4,355 4,442 1,206,500
2024/02/16 4,398 4,415 4,313 4,339 2,113,400
2024/02/15 4,420 4,429 4,340 4,357 2,513,300
2024/02/14 4,438 4,503 4,404 4,459 3,042,700
2024/02/13 4,752 4,767 4,455 4,530 4,626,400
2024/02/09 4,700 4,763 4,675 4,750 1,036,700
2024/02/08 4,711 4,755 4,655 4,718 1,271,400
2024/02/07 4,753 4,774 4,714 4,733 963,200
2024/02/06 4,752 4,798 4,750 4,759 899,700
2024/02/05 4,797 4,798 4,742 4,752 917,700
2024/02/02 4,811 4,815 4,748 4,761 1,031,900
2024/02/01 4,790 4,820 4,754 4,776 1,257,300
2024/01/31 4,821 4,878 4,701 4,779 2,018,100
2024/01/30 4,863 4,913 4,820 4,820 885,100
2024/01/29 4,798 4,854 4,771 4,822 1,141,300
2024/01/26 4,900 4,900 4,802 4,817 1,195,200
2024/01/25 4,929 4,961 4,903 4,907 876,500
2024/01/24 5,000 5,000 4,908 4,913 1,128,000
2024/01/23 4,999 5,050 4,953 4,981 1,011,700
2024/01/22 4,975 5,045 4,910 5,027 1,009,700
2024/01/19 5,077 5,077 4,936 4,978 1,213,200
2024/01/18 5,104 5,109 5,027 5,027 831,800
2024/01/17 5,150 5,203 5,117 5,122 634,200
2024/01/16 5,184 5,186 5,132 5,148 501,300
2024/01/15 5,156 5,184 5,142 5,150 639,800
2024/01/12 5,098 5,198 5,070 5,156 870,500
2024/01/11 5,098 5,128 5,058 5,089 840,300
2024/01/10 5,000 5,080 4,980 5,059 956,100
2024/01/09 4,950 4,973 4,901 4,950 818,200
2024/01/05 5,015 5,015 4,916 4,938 852,400
2024/01/04 4,971 4,996 4,928 4,970 767,400
2023/12/29 4,956 4,965 4,901 4,921 585,300
2023/12/28 4,912 4,965 4,878 4,946 648,900
2023/12/28 1 -> 3.00 分割
2023/12/27 14,755 14,790 14,680 14,780 173,200
2023/12/26 14,670 14,750 14,600 14,670 164,200
2023/12/25 14,645 14,660 14,565 14,605 127,600
2023/12/22 14,370 14,545 14,345 14,510 180,600
2023/12/21 14,300 14,400 14,255 14,340 195,300
2023/12/20 14,485 14,525 14,305 14,340 292,500
2023/12/19 14,265 14,465 14,105 14,465 328,600
2023/12/18 14,290 14,390 14,125 14,225 344,600
2023/12/15 14,770 14,860 14,290 14,365 502,300
2023/12/14 14,960 15,015 14,740 14,965 263,800
2023/12/13 15,175 15,180 14,900 14,955 296,900
2023/12/12 15,430 15,450 15,195 15,220 247,300
2023/12/11 15,015 15,340 14,890 15,310 279,100
2023/12/08 15,160 15,360 14,940 15,055 404,800
2023/12/07 15,665 15,675 15,115 15,165 523,800
2023/12/06 15,050 15,275 15,035 15,265 245,200
2023/12/05 15,015 15,220 14,990 15,070 302,500
2023/12/04 15,010 15,020 14,815 14,960 254,600
2023/12/01 14,605 14,895 14,555 14,870 321,500
2023/11/30 14,720 14,805 14,605 14,665 874,500
2023/11/29 14,920 14,925 14,690 14,855 309,900
2023/11/28 14,945 15,025 14,840 14,915 253,800
2023/11/27 15,000 15,180 14,860 14,885 414,800
2023/11/24 14,885 14,890 14,725 14,820 250,200
2023/11/22 14,510 14,780 14,430 14,760 287,300
2023/11/21 14,540 14,610 14,300 14,365 285,200
2023/11/20 14,320 14,530 14,315 14,505 222,200
2023/11/17 14,405 14,450 14,155 14,435 478,600
2023/11/16 14,610 14,610 14,220 14,315 514,700
2023/11/15 14,895 14,945 14,585 14,765 412,400
2023/11/14 15,045 15,120 14,805 14,805 311,100
2023/11/13 14,660 15,040 14,660 15,025 572,600
2023/11/10 13,925 14,795 13,735 14,655 1,194,900
2023/11/09 13,570 14,320 13,280 13,850 1,193,800
2023/11/08 13,485 13,595 13,395 13,570 334,400
2023/11/07 13,600 13,630 13,425 13,465 361,500
2023/11/06 13,700 13,720 13,470 13,585 392,600
2023/11/02 13,380 13,635 13,360 13,630 426,100
2023/11/01 13,205 13,410 13,200 13,360 441,200
2023/10/31 12,740 13,150 12,700 13,150 569,000
2023/10/30 12,600 12,750 12,565 12,690 329,600
2023/10/27 12,520 12,720 12,455 12,700 234,000
2023/10/26 12,475 12,740 12,460 12,525 360,900
2023/10/25 12,450 12,495 12,370 12,450 309,600
2023/10/24 12,355 12,380 12,185 12,340 314,800
2023/10/23 12,340 12,525 12,295 12,370 348,100
2023/10/20 12,285 12,340 12,205 12,240 246,600
2023/10/19 11,960 12,285 11,950 12,230 433,500
2023/10/18 11,955 11,990 11,815 11,915 220,200
2023/10/17 11,945 12,100 11,825 11,920 402,400
2023/10/16 12,250 12,265 11,925 11,940 408,900
2023/10/13 12,430 12,455 12,165 12,170 501,900
2023/10/12 12,780 12,800 12,570 12,590 371,700
2023/10/11 13,010 13,015 12,830 12,855 353,700
2023/10/10 13,100 13,240 13,035 13,080 304,300
2023/10/06 12,995 13,165 12,885 13,100 497,300
2023/10/05 12,795 13,215 12,795 13,135 586,600
2023/10/04 12,340 12,790 12,290 12,740 483,000
2023/10/03 12,370 12,450 12,290 12,345 193,900
2023/10/02 12,435 12,475 12,300 12,320 221,500
2023/09/29 12,485 12,515 12,380 12,425 295,000
2023/09/28 12,450 12,690 12,405 12,475 312,900
2023/09/27 12,585 12,685 12,520 12,565 335,600
2023/09/26 12,370 12,630 12,370 12,590 317,700
2023/09/25 12,285 12,535 12,240 12,375 314,500
2023/09/22 12,175 12,225 12,125 12,175 211,200
2023/09/21 12,280 12,345 12,220 12,255 156,600
2023/09/20 12,475 12,530 12,275 12,330 233,200
2023/09/19 12,465 12,510 12,370 12,475 210,500
2023/09/15 12,410 12,525 12,380 12,470 275,200
2023/09/14 12,415 12,450 12,315 12,370 211,000
2023/09/13 12,735 12,755 12,350 12,350 338,400
2023/09/12 12,710 12,820 12,690 12,765 184,000
2023/09/11 12,710 12,785 12,640 12,720 210,300
2023/09/08 12,655 12,830 12,650 12,720 310,000
2023/09/07 12,525 12,620 12,495 12,620 212,100
2023/09/06 12,580 12,595 12,465 12,525 184,800
2023/09/05 12,600 12,645 12,505 12,595 155,600
2023/09/04 12,650 12,660 12,575 12,585 169,700
2023/09/01 12,720 12,805 12,710 12,725 146,900
2023/08/31 12,540 12,750 12,540 12,720 417,900
2023/08/30 12,720 12,770 12,510 12,535 264,300
2023/08/29 12,590 12,750 12,575 12,730 217,600
2023/08/28 12,480 12,595 12,425 12,575 181,300
2023/08/25 12,550 12,555 12,400 12,425 164,700
2023/08/24 12,490 12,615 12,450 12,595 242,300
2023/08/23 12,200 12,450 12,170 12,445 217,300
2023/08/22 12,160 12,250 12,055 12,250 211,700
2023/08/21 12,165 12,260 12,105 12,135 214,500
2023/08/18 12,250 12,325 12,120 12,165 200,400
2023/08/17 12,470 12,530 12,295 12,370 239,400
2023/08/16 12,215 12,425 12,190 12,360 164,900
2023/08/15 12,370 12,390 12,245 12,270 226,200
2023/08/14 12,750 12,800 12,315 12,360 415,800
2023/08/10 12,650 12,815 12,570 12,750 361,800
2023/08/09 12,945 13,000 12,775 12,895 292,000
2023/08/08 12,845 13,110 12,785 13,020 382,200
2023/08/07 13,000 13,020 12,740 12,850 509,900
2023/08/04 12,925 13,110 12,705 13,085 876,000
2023/08/03 12,190 13,195 12,080 12,930 1,442,100
2023/08/02 12,175 12,275 12,060 12,190 391,200
2023/08/01 12,060 12,225 12,025 12,225 344,600
2023/07/31 12,060 12,215 11,935 12,000 514,900
2023/07/28 11,860 12,000 11,825 11,865 304,700
2023/07/27 11,765 11,895 11,730 11,890 173,700
2023/07/26 11,705 11,820 11,685 11,805 171,400
2023/07/25 11,885 11,895 11,685 11,705 219,800
2023/07/24 11,915 11,960 11,880 11,880 125,400
2023/07/21 11,840 11,895 11,825 11,895 172,600
2023/07/20 11,900 12,015 11,855 11,855 189,000
2023/07/19 11,850 11,920 11,810 11,890 124,200
2023/07/18 11,665 11,945 11,660 11,820 190,900
2023/07/14 11,720 11,780 11,635 11,660 139,700
2023/07/13 11,830 11,860 11,720 11,750 155,100
2023/07/12 11,835 11,860 11,780 11,805 160,400
2023/07/11 11,955 11,960 11,755 11,845 211,500
2023/07/10 11,915 11,965 11,855 11,905 215,500
2023/07/07 11,950 11,965 11,850 11,915 254,400
2023/07/06 11,945 11,960 11,760 11,885 290,600
2023/07/05 11,860 11,990 11,850 11,900 254,200
2023/07/04 11,975 11,990 11,875 11,875 213,000
2023/07/03 12,020 12,050 11,970 11,970 160,700
2023/06/30 11,890 11,985 11,870 11,910 283,800
2023/06/29 12,145 12,145 11,920 11,980 287,600
2023/06/28 12,070 12,175 12,035 12,155 223,300
2023/06/27 12,075 12,120 11,955 12,115 247,500
2023/06/26 12,055 12,080 11,960 12,065 123,700
2023/06/23 12,145 12,145 12,035 12,085 136,600
2023/06/22 12,100 12,175 12,065 12,110 143,700
2023/06/21 12,070 12,165 12,045 12,140 186,000
2023/06/20 12,015 12,075 11,910 12,055 232,000
2023/06/19 12,290 12,295 12,020 12,055 232,200
2023/06/16 12,105 12,290 12,050 12,290 448,800
2023/06/15 12,005 12,145 11,995 12,080 279,700
2023/06/14 12,050 12,050 11,970 12,015 280,300
2023/06/13 12,090 12,140 12,025 12,105 197,400
2023/06/12 12,190 12,225 11,990 12,085 279,400
2023/06/09 12,200 12,245 12,140 12,170 269,500
2023/06/08 12,090 12,200 12,070 12,100 272,000
2023/06/07 12,320 12,375 12,185 12,195 309,700
2023/06/06 12,120 12,290 12,060 12,290 246,100

このページの先頭へ