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 |
|---|---|---|---|---|---|
| 2024/07/22 | 4,300 | 4,336 | 4,261 | 4,325 | 652,000 |
| 2024/07/19 | 4,379 | 4,398 | 4,277 | 4,300 | 993,200 |
| 2024/07/18 | 4,204 | 4,395 | 4,204 | 4,370 | 1,830,300 |
| 2024/07/17 | 4,230 | 4,244 | 4,196 | 4,202 | 840,400 |
| 2024/07/16 | 4,250 | 4,268 | 4,219 | 4,219 | 724,600 |
| 2024/07/12 | 4,290 | 4,320 | 4,251 | 4,261 | 963,300 |
| 2024/07/11 | 4,260 | 4,295 | 4,249 | 4,283 | 933,200 |
| 2024/07/10 | 4,200 | 4,232 | 4,171 | 4,232 | 761,700 |
| 2024/07/09 | 4,182 | 4,199 | 4,159 | 4,180 | 620,900 |
| 2024/07/08 | 4,156 | 4,229 | 4,137 | 4,184 | 831,300 |
| 2024/07/05 | 4,165 | 4,182 | 4,121 | 4,141 | 624,500 |
| 2024/07/04 | 4,170 | 4,198 | 4,120 | 4,147 | 496,400 |
| 2024/07/03 | 4,127 | 4,150 | 4,100 | 4,150 | 621,400 |
| 2024/07/02 | 4,085 | 4,127 | 4,070 | 4,127 | 815,400 |
| 2024/07/01 | 4,095 | 4,127 | 4,069 | 4,074 | 733,900 |
| 2024/06/28 | 4,113 | 4,123 | 4,078 | 4,082 | 695,500 |
| 2024/06/27 | 4,101 | 4,118 | 4,045 | 4,118 | 970,900 |
| 2024/06/26 | 4,117 | 4,119 | 4,067 | 4,110 | 686,400 |
| 2024/06/25 | 4,108 | 4,122 | 4,088 | 4,095 | 637,600 |
| 2024/06/24 | 4,134 | 4,157 | 4,078 | 4,078 | 663,900 |
| 2024/06/21 | 4,096 | 4,167 | 4,096 | 4,104 | 970,300 |
| 2024/06/20 | 4,138 | 4,173 | 4,075 | 4,091 | 673,200 |
| 2024/06/19 | 4,123 | 4,138 | 4,086 | 4,125 | 575,400 |
| 2024/06/18 | 4,194 | 4,210 | 4,136 | 4,141 | 561,000 |
| 2024/06/17 | 4,138 | 4,192 | 4,116 | 4,183 | 915,800 |
| 2024/06/14 | 4,096 | 4,140 | 4,082 | 4,112 | 922,200 |
| 2024/06/13 | 4,128 | 4,147 | 4,078 | 4,096 | 550,100 |
| 2024/06/12 | 4,164 | 4,205 | 4,130 | 4,143 | 638,800 |
| 2024/06/11 | 4,129 | 4,183 | 4,128 | 4,163 | 854,300 |
| 2024/06/10 | 4,109 | 4,123 | 4,081 | 4,102 | 646,500 |
| 2024/06/07 | 4,118 | 4,173 | 4,103 | 4,131 | 662,000 |
| 2024/06/06 | 4,141 | 4,194 | 4,113 | 4,150 | 1,084,000 |
| 2024/06/05 | 4,103 | 4,166 | 4,082 | 4,132 | 1,845,000 |
| 2024/06/04 | 3,950 | 4,039 | 3,940 | 4,033 | 954,400 |
| 2024/06/03 | 3,980 | 4,019 | 3,969 | 3,974 | 862,700 |
| 2024/05/31 | 3,884 | 3,974 | 3,872 | 3,958 | 2,131,000 |
| 2024/05/30 | 3,955 | 3,955 | 3,901 | 3,908 | 1,153,100 |
| 2024/05/29 | 3,990 | 3,996 | 3,954 | 3,955 | 878,600 |
| 2024/05/28 | 3,988 | 4,006 | 3,973 | 4,001 | 726,800 |
| 2024/05/27 | 4,035 | 4,044 | 3,991 | 4,003 | 819,100 |
| 2024/05/24 | 4,020 | 4,049 | 4,004 | 4,022 | 731,000 |
| 2024/05/23 | 4,038 | 4,076 | 4,003 | 4,054 | 1,140,700 |
| 2024/05/22 | 4,082 | 4,097 | 4,041 | 4,041 | 944,300 |
| 2024/05/21 | 4,115 | 4,132 | 4,061 | 4,078 | 875,400 |
| 2024/05/20 | 4,088 | 4,156 | 4,084 | 4,134 | 720,400 |
| 2024/05/17 | 4,055 | 4,133 | 4,045 | 4,094 | 861,500 |
| 2024/05/16 | 4,100 | 4,103 | 4,016 | 4,083 | 872,100 |
| 2024/05/15 | 4,050 | 4,131 | 4,050 | 4,110 | 1,461,400 |
| 2024/05/14 | 4,111 | 4,184 | 4,058 | 4,061 | 2,155,500 |
| 2024/05/13 | 4,250 | 4,329 | 3,988 | 4,026 | 4,616,400 |
| 2024/05/10 | 4,129 | 4,312 | 4,122 | 4,302 | 1,648,800 |
| 2024/05/09 | 4,185 | 4,192 | 4,153 | 4,153 | 414,500 |
| 2024/05/08 | 4,194 | 4,205 | 4,150 | 4,167 | 635,700 |
| 2024/05/07 | 4,197 | 4,207 | 4,149 | 4,197 | 972,500 |
| 2024/05/02 | 4,223 | 4,225 | 4,199 | 4,210 | 407,300 |
| 2024/05/01 | 4,218 | 4,255 | 4,198 | 4,219 | 764,800 |
| 2024/04/30 | 4,209 | 4,232 | 4,161 | 4,205 | 1,320,500 |
| 2024/04/26 | 4,162 | 4,168 | 4,122 | 4,146 | 915,400 |
| 2024/04/25 | 4,237 | 4,245 | 4,193 | 4,206 | 787,400 |
| 2024/04/24 | 4,221 | 4,225 | 4,176 | 4,212 | 757,900 |
| 2024/04/23 | 4,205 | 4,248 | 4,205 | 4,237 | 653,500 |
| 2024/04/22 | 4,130 | 4,275 | 4,119 | 4,251 | 1,731,800 |
| 2024/04/19 | 4,060 | 4,097 | 4,035 | 4,065 | 1,296,500 |
| 2024/04/18 | 4,060 | 4,117 | 4,057 | 4,069 | 902,800 |
| 2024/04/17 | 4,078 | 4,080 | 4,023 | 4,069 | 679,800 |
| 2024/04/16 | 4,080 | 4,080 | 4,019 | 4,062 | 1,129,800 |
| 2024/04/15 | 4,103 | 4,109 | 4,061 | 4,101 | 719,300 |
| 2024/04/12 | 4,098 | 4,146 | 4,080 | 4,109 | 892,800 |
| 2024/04/11 | 4,081 | 4,089 | 4,057 | 4,085 | 796,300 |
| 2024/04/10 | 4,076 | 4,106 | 4,075 | 4,081 | 604,000 |
| 2024/04/09 | 4,070 | 4,095 | 4,046 | 4,076 | 1,076,600 |
| 2024/04/08 | 4,154 | 4,157 | 4,072 | 4,076 | 896,000 |
| 2024/04/05 | 4,117 | 4,168 | 4,104 | 4,136 | 721,200 |
| 2024/04/04 | 4,112 | 4,129 | 4,089 | 4,112 | 744,900 |
| 2024/04/03 | 4,085 | 4,117 | 4,055 | 4,112 | 894,400 |
| 2024/04/02 | 4,200 | 4,210 | 4,111 | 4,118 | 1,107,300 |
| 2024/04/01 | 4,203 | 4,232 | 4,156 | 4,201 | 1,004,600 |
| 2024/03/29 | 4,184 | 4,203 | 4,175 | 4,200 | 569,800 |
| 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 |