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

永谷園ホールディングス(2899)の株価時系列情報

永谷園ホールディングス(2899)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
2005/12/30 896 900 895 896 19,000
2005/12/29 902 907 901 901 27,000
2005/12/28 896 898 894 895 19,000
2005/12/27 899 900 895 895 13,000
2005/12/26 903 903 895 899 21,000
2005/12/22 904 904 893 893 30,000
2005/12/21 890 900 890 899 42,000
2005/12/20 898 899 888 891 32,000
2005/12/19 892 898 883 888 36,000
2005/12/16 900 903 893 894 34,000
2005/12/15 910 911 900 902 47,000
2005/12/14 912 914 907 911 25,000
2005/12/13 914 914 910 911 20,000
2005/12/12 916 916 910 910 59,000
2005/12/09 917 917 908 909 77,000
2005/12/08 908 915 906 915 27,000
2005/12/07 915 916 903 903 34,000
2005/12/06 918 918 912 914 31,000
2005/12/05 912 917 905 917 30,000
2005/12/02 903 912 902 912 45,000
2005/12/01 894 904 891 904 31,000
2005/11/30 902 905 894 894 34,000
2005/11/29 897 899 892 899 36,000
2005/11/28 895 900 892 892 27,000
2005/11/25 895 900 893 895 25,000
2005/11/24 901 904 895 896 23,000
2005/11/22 905 908 899 904 27,000
2005/11/21 913 913 894 899 50,000
2005/11/18 900 907 892 907 56,000
2005/11/17 888 897 885 897 14,000
2005/11/16 891 895 883 895 15,000
2005/11/15 900 900 894 895 21,000
2005/11/14 905 906 900 900 25,000
2005/11/11 893 899 892 898 26,000
2005/11/10 898 899 891 892 12,000
2005/11/09 902 903 898 898 19,000
2005/11/08 898 903 896 899 27,000
2005/11/07 893 900 886 897 29,000
2005/11/04 890 904 886 892 32,000
2005/11/02 905 905 900 900 23,000
2005/11/01 907 908 907 907 19,000
2005/10/31 890 907 886 907 72,000
2005/10/28 871 886 870 886 61,000
2005/10/27 867 869 863 864 22,000
2005/10/26 866 866 860 860 22,000
2005/10/25 854 866 852 866 41,000
2005/10/24 862 862 851 854 29,000
2005/10/21 852 857 851 854 26,000
2005/10/20 860 862 851 853 42,000
2005/10/19 861 861 854 856 65,000
2005/10/18 865 865 860 860 30,000
2005/10/17 868 869 860 860 37,000
2005/10/14 861 866 860 861 18,000
2005/10/13 872 872 860 865 45,000
2005/10/12 873 875 866 871 54,000
2005/10/11 863 863 858 863 39,000
2005/10/07 873 874 860 861 43,000
2005/10/06 879 879 860 863 51,000
2005/10/05 887 887 876 881 50,000
2005/10/04 881 887 880 887 32,000
2005/10/03 880 887 880 887 23,000
2005/09/30 883 896 882 882 81,000
2005/09/29 886 891 883 891 41,000
2005/09/28 890 897 888 891 24,000
2005/09/27 895 895 891 891 14,000
2005/09/26 895 897 892 896 25,000
2005/09/22 887 893 887 891 16,000
2005/09/21 890 894 886 887 24,000
2005/09/20 890 891 881 883 31,000
2005/09/16 881 889 877 884 24,000
2005/09/15 879 883 877 877 27,000
2005/09/14 888 888 878 878 24,000
2005/09/13 884 885 883 883 10,000
2005/09/12 886 886 874 880 14,000
2005/09/09 884 885 876 885 89,000
2005/09/08 876 877 873 877 9,000
2005/09/07 879 880 873 875 21,000
2005/09/06 880 889 874 874 21,000
2005/09/05 874 879 874 879 10,000
2005/09/02 876 879 876 877 12,000
2005/09/01 885 886 871 871 27,000
2005/08/31 878 885 878 885 8,000
2005/08/30 876 879 876 879 19,000
2005/08/29 880 881 878 878 11,000
2005/08/26 889 889 880 881 20,000
2005/08/25 894 894 881 888 19,000
2005/08/24 894 894 890 892 15,000
2005/08/23 888 895 888 894 40,000
2005/08/22 880 885 877 885 22,000
2005/08/19 878 878 874 878 22,000
2005/08/18 878 879 873 879 13,000
2005/08/17 878 878 873 873 12,000
2005/08/16 873 879 873 878 16,000
2005/08/15 860 882 860 872 35,000
2005/08/12 885 889 857 865 74,000
2005/08/11 877 883 877 881 17,000
2005/08/10 873 882 873 882 16,000
2005/08/09 871 874 871 874 12,000
2005/08/08 871 873 868 870 14,000
2005/08/05 874 877 871 871 21,000
2005/08/04 878 879 873 873 10,000
2005/08/03 876 878 874 878 9,000
2005/08/02 876 876 873 873 9,000
2005/08/01 878 880 877 880 11,000
2005/07/29 882 887 882 887 12,000
2005/07/28 887 887 880 881 9,000
2005/07/27 881 888 881 888 9,000
2005/07/26 877 877 876 876 10,000
2005/07/25 872 873 871 871 14,000
2005/07/22 873 874 871 871 11,000
2005/07/21 872 872 871 872 13,000
2005/07/20 874 874 871 871 17,000
2005/07/19 883 883 871 871 24,000
2005/07/15 879 880 877 880 10,000
2005/07/14 871 878 871 877 15,000
2005/07/13 875 876 869 876 15,000
2005/07/12 874 879 873 874 10,000
2005/07/11 870 876 870 876 15,000
2005/07/08 871 880 870 870 27,000
2005/07/07 874 875 871 875 16,000
2005/07/06 870 879 870 879 15,000
2005/07/05 874 875 871 871 11,000
2005/07/04 877 880 872 876 11,000
2005/07/01 867 878 867 872 12,000
2005/06/30 873 879 873 874 13,000
2005/06/29 868 874 868 874 15,000
2005/06/28 872 875 871 875 13,000
2005/06/27 872 874 868 869 13,000
2005/06/24 865 873 864 873 10,000
2005/06/23 875 875 865 865 15,000
2005/06/22 865 875 865 875 12,000
2005/06/21 866 868 864 864 10,000
2005/06/20 868 868 865 865 8,000
2005/06/17 865 868 865 868 9,000
2005/06/16 854 860 854 858 14,000
2005/06/15 857 858 854 854 4,000
2005/06/14 852 857 852 857 6,000
2005/06/13 855 855 847 852 19,000
2005/06/10 869 869 860 864 52,000
2005/06/09 852 862 852 853 9,000
2005/06/08 850 866 850 853 11,000
2005/06/07 843 859 843 856 11,000
2005/06/06 850 851 847 847 9,000
2005/06/03 851 851 850 851 6,000
2005/06/02 848 854 848 851 11,000
2005/06/01 845 853 845 853 9,000
2005/05/31 851 854 847 854 22,000
2005/05/30 856 856 851 851 9,000
2005/05/27 845 857 845 857 5,000
2005/05/26 844 844 840 843 9,000
2005/05/25 840 845 837 844 13,000
2005/05/24 841 845 841 845 15,000
2005/05/23 843 845 839 841 13,000
2005/05/20 840 845 835 845 14,000
2005/05/19 843 845 835 835 24,000
2005/05/18 843 843 840 840 10,000
2005/05/17 850 851 843 843 5,000
2005/05/16 858 863 851 851 7,000
2005/05/13 843 864 840 853 19,000
2005/05/12 859 859 853 853 13,000
2005/05/11 863 863 859 859 9,000
2005/05/10 861 865 860 861 13,000
2005/05/09 858 863 855 859 14,000
2005/05/06 844 854 844 853 12,000
2005/05/02 849 850 846 848 14,000
2005/04/28 853 855 852 853 13,000
2005/04/27 868 868 859 859 5,000
2005/04/26 865 865 855 864 13,000
2005/04/25 853 862 853 853 15,000
2005/04/22 870 871 862 862 16,000
2005/04/21 856 867 855 863 29,000
2005/04/20 885 885 868 870 23,000
2005/04/19 846 875 836 875 55,000
2005/04/18 880 880 843 851 39,000
2005/04/15 894 894 882 885 17,000
2005/04/14 906 906 895 895 14,000
2005/04/13 900 905 900 905 11,000
2005/04/12 900 901 897 898 11,000
2005/04/11 912 914 905 905 12,000
2005/04/08 913 913 902 912 23,000
2005/04/07 894 913 891 913 52,000
2005/04/06 890 894 886 894 20,000
2005/04/05 895 897 890 894 20,000
2005/04/04 890 900 890 895 17,000
2005/04/01 880 895 879 895 24,000
2005/03/31 883 897 875 880 25,000
2005/03/30 864 880 864 880 18,000
2005/03/29 889 900 884 884 5,000
2005/03/28 911 911 900 910 27,000
2005/03/25 919 920 917 920 40,000
2005/03/24 911 919 911 916 51,000
2005/03/23 908 912 906 911 27,000
2005/03/22 910 912 908 908 27,000
2005/03/18 908 910 908 910 15,000
2005/03/17 910 910 906 906 16,000
2005/03/16 908 910 906 906 17,000
2005/03/15 910 911 908 908 12,000
2005/03/14 913 913 906 906 10,000
2005/03/11 908 911 907 908 68,000
2005/03/10 902 910 902 903 22,000
2005/03/09 902 908 902 903 11,000
2005/03/08 905 909 901 908 13,000
2005/03/07 900 910 900 910 25,000
2005/03/04 892 895 892 895 16,000
2005/03/03 896 902 896 900 29,000
2005/03/02 894 895 888 895 16,000
2005/03/01 893 895 890 894 13,000
2005/02/28 891 894 885 894 19,000
2005/02/25 890 895 887 889 9,000
2005/02/24 876 888 875 888 15,000
2005/02/23 879 879 875 875 14,000
2005/02/22 885 888 880 880 17,000
2005/02/21 888 890 878 879 14,000
2005/02/18 877 882 877 878 14,000
2005/02/17 881 881 876 876 8,000
2005/02/16 878 883 873 878 9,000
2005/02/15 881 882 876 879 18,000
2005/02/14 871 883 871 882 28,000
2005/02/10 867 870 867 869 13,000
2005/02/09 865 869 861 865 10,000
2005/02/08 866 866 861 861 9,000
2005/02/07 861 865 860 865 16,000
2005/02/04 867 867 861 861 5,000
2005/02/03 869 869 861 866 6,000
2005/02/02 865 869 859 869 11,000
2005/02/01 859 864 858 858 19,000
2005/01/31 855 863 850 863 16,000
2005/01/28 860 864 854 860 12,000
2005/01/27 861 862 860 860 4,000
2005/01/26 851 860 851 860 10,000
2005/01/25 854 854 850 850 12,000
2005/01/24 857 872 850 862 15,000
2005/01/21 856 860 856 857 8,000
2005/01/20 863 865 857 857 16,000
2005/01/19 865 865 863 863 8,000
2005/01/18 862 863 858 863 14,000
2005/01/17 863 874 855 872 21,000
2005/01/14 850 858 844 853 20,000
2005/01/13 849 850 845 845 18,000
2005/01/12 850 855 846 851 15,000
2005/01/11 829 850 829 846 15,000
2005/01/07 830 830 828 828 14,000
2005/01/06 833 835 833 835 2,000
2005/01/05 834 840 832 832 9,000
2005/01/04 834 834 834 834 2,000

このページの先頭へ