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
2026/06/17 2,740 2,759 2,666 2,666 1,692,600
2026/06/16 2,709 2,728 2,691 2,724 851,200
2026/06/15 2,701 2,732 2,675 2,727 1,055,800
2026/06/12 2,700 2,711 2,671 2,686 1,388,600
2026/06/11 2,748 2,764 2,698 2,714 1,606,600
2026/06/10 2,701 2,710 2,665 2,705 1,307,100
2026/06/09 2,658 2,670 2,634 2,638 1,313,800
2026/06/08 2,614 2,673 2,603 2,655 1,902,700
2026/06/05 2,593 2,628 2,567 2,575 1,144,400
2026/06/04 2,611 2,627 2,568 2,581 1,252,900
2026/06/03 2,550 2,634 2,537 2,617 1,069,800
2026/06/02 2,575 2,605 2,527 2,563 1,555,500
2026/06/01 2,651 2,660 2,591 2,597 1,534,000
2026/05/29 2,647 2,692 2,640 2,676 1,450,400
2026/05/28 2,658 2,706 2,656 2,673 1,145,000
2026/05/27 2,605 2,648 2,603 2,634 1,033,900
2026/05/26 2,620 2,622 2,591 2,607 953,600
2026/05/25 2,630 2,635 2,596 2,616 1,275,400
2026/05/22 2,651 2,658 2,631 2,640 982,600
2026/05/21 2,723 2,740 2,674 2,674 800,900
2026/05/20 2,750 2,755 2,710 2,723 962,800
2026/05/19 2,699 2,749 2,693 2,739 1,348,200
2026/05/18 2,672 2,686 2,654 2,665 927,000
2026/05/15 2,620 2,688 2,603 2,684 1,627,200
2026/05/14 2,613 2,658 2,602 2,632 2,323,700
2026/05/13 2,750 2,815 2,555 2,609 6,582,500
2026/05/12 2,741 2,761 2,716 2,720 1,225,400
2026/05/11 2,790 2,812 2,748 2,756 1,509,200
2026/05/08 2,799 2,803 2,764 2,789 1,158,300
2026/05/07 2,800 2,818 2,784 2,799 1,284,000
2026/05/01 2,798 2,822 2,776 2,816 994,500
2026/04/30 2,852 2,861 2,795 2,804 1,638,100
2026/04/28 2,805 2,868 2,804 2,868 977,200
2026/04/27 2,841 2,845 2,806 2,808 1,184,000
2026/04/24 2,895 2,897 2,864 2,871 769,700
2026/04/23 2,840 2,870 2,814 2,859 1,025,100
2026/04/22 2,915 2,929 2,850 2,862 1,105,400
2026/04/21 2,979 2,990 2,899 2,914 940,200
2026/04/20 2,998 3,008 2,969 2,974 946,600
2026/04/17 2,999 3,009 2,972 2,978 865,600
2026/04/16 3,053 3,056 2,998 2,998 979,800
2026/04/15 3,044 3,062 3,043 3,053 677,300
2026/04/14 3,020 3,053 3,019 3,035 711,600
2026/04/13 3,014 3,044 3,008 3,033 660,000
2026/04/10 3,087 3,102 3,038 3,038 948,400
2026/04/09 3,145 3,166 3,099 3,099 979,000
2026/04/08 3,142 3,161 3,126 3,142 1,271,600
2026/04/07 3,113 3,132 3,097 3,102 777,500
2026/04/06 3,097 3,117 3,075 3,083 765,200
2026/04/03 3,050 3,094 3,045 3,083 742,600
2026/03/27 2,950 2,985 2,937 2,976 1,575,400
2026/03/26 2,923 2,925 2,904 2,923 844,900
2026/03/25 2,926 2,929 2,889 2,896 1,568,900
2026/03/24 2,890 2,919 2,889 2,893 1,122,900
2026/03/23 2,902 2,915 2,848 2,857 1,566,800
2026/03/19 2,964 2,993 2,926 2,930 1,490,400
2026/03/18 2,980 3,026 2,974 3,026 837,800
2026/03/17 2,943 2,982 2,942 2,963 836,800
2026/03/16 2,937 2,942 2,907 2,939 936,400
2026/03/13 2,912 2,934 2,906 2,921 1,082,600
2026/03/12 2,979 2,985 2,902 2,923 1,212,300
2026/03/11 3,030 3,037 2,993 2,993 830,700
2026/03/10 3,096 3,096 3,020 3,020 850,100
2026/03/09 2,998 3,057 2,989 3,039 1,066,900
2026/03/06 3,010 3,072 2,974 3,072 1,352,100
2026/03/05 3,150 3,150 3,041 3,041 1,477,500
2026/03/04 3,100 3,126 3,066 3,088 1,591,200
2026/03/03 3,207 3,213 3,137 3,137 1,598,100
2026/03/02 3,251 3,282 3,232 3,266 937,900
2026/02/27 3,250 3,296 3,231 3,296 1,029,300
2026/02/26 3,288 3,314 3,274 3,276 828,500
2026/02/25 3,292 3,293 3,265 3,283 902,000
2026/02/24 3,258 3,283 3,242 3,248 740,200
2026/02/20 3,232 3,246 3,221 3,229 713,100
2026/02/19 3,233 3,263 3,201 3,250 836,300
2026/02/18 3,273 3,285 3,235 3,250 882,900
2026/02/17 3,285 3,300 3,245 3,300 796,500
2026/02/16 3,321 3,354 3,286 3,288 1,194,000
2026/02/13 3,244 3,317 3,227 3,317 1,400,700
2026/02/12 3,265 3,270 3,230 3,243 1,458,300
2026/02/10 3,226 3,297 3,221 3,268 1,125,000
2026/02/09 3,265 3,296 3,242 3,268 1,537,700
2026/02/06 3,210 3,267 3,205 3,266 1,684,500
2026/02/05 3,214 3,217 3,173 3,198 1,622,200
2026/02/04 3,292 3,300 3,150 3,150 2,907,100
2026/02/03 3,115 3,330 3,101 3,253 6,186,000
2026/02/02 3,171 3,183 3,100 3,100 2,182,100
2026/01/30 3,092 3,130 3,079 3,130 1,109,900
2026/01/29 3,028 3,080 3,008 3,080 1,009,700
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

このページの先頭へ