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
2007/12/28 841 841 839 839 5,000
2007/12/27 844 851 841 848 12,000
2007/12/26 853 853 850 851 15,000
2007/12/25 843 843 834 843 19,000
2007/12/21 842 848 835 836 27,000
2007/12/20 858 858 848 848 23,000
2007/12/19 854 854 854 854 8,000
2007/12/18 856 856 852 854 16,000
2007/12/17 859 862 858 860 7,000
2007/12/14 858 861 858 858 25,000
2007/12/13 852 859 852 858 13,000
2007/12/12 859 860 856 860 14,000
2007/12/11 858 863 855 855 9,000
2007/12/10 859 862 858 858 4,000
2007/12/07 860 860 850 858 23,000
2007/12/06 850 852 846 852 16,000
2007/12/05 843 851 842 850 10,000
2007/12/04 857 857 847 849 13,000
2007/12/03 850 851 843 849 24,000
2007/11/30 834 853 834 849 42,000
2007/11/29 844 856 835 844 24,000
2007/11/28 833 861 833 850 16,000
2007/11/27 830 840 827 840 24,000
2007/11/26 834 838 831 832 14,000
2007/11/22 833 836 833 835 14,000
2007/11/21 835 837 833 837 14,000
2007/11/20 836 837 830 837 7,000
2007/11/19 843 843 836 837 7,000
2007/11/16 836 844 836 843 12,000
2007/11/15 849 849 840 843 10,000
2007/11/14 842 842 832 842 17,000
2007/11/13 830 837 830 837 12,000
2007/11/12 835 840 830 830 15,000
2007/11/09 841 846 840 840 19,000
2007/11/08 843 843 840 841 5,000
2007/11/07 852 852 845 845 2,000
2007/11/06 842 853 842 852 9,000
2007/11/05 845 845 844 845 4,000
2007/11/02 855 855 845 845 3,000
2007/11/01 845 850 845 848 5,000
2007/10/31 844 844 844 844 6,000
2007/10/30 847 850 842 843 18,000
2007/10/29 845 850 840 847 16,000
2007/10/26 852 852 846 852 11,000
2007/10/25 843 843 841 842 18,000
2007/10/24 849 850 845 846 27,000
2007/10/23 850 850 845 846 13,000
2007/10/22 859 859 850 858 20,000
2007/10/19 869 869 860 860 5,000
2007/10/18 865 872 865 872 7,000
2007/10/17 870 870 856 856 18,000
2007/10/16 871 874 869 869 6,000
2007/10/15 868 874 868 874 7,000
2007/10/12 870 872 867 868 8,000
2007/10/11 864 867 861 866 11,000
2007/10/10 872 872 863 863 5,000
2007/10/09 874 874 871 871 4,000
2007/10/05 863 872 863 870 12,000
2007/10/04 864 868 863 868 13,000
2007/10/03 867 868 863 863 12,000
2007/10/02 860 870 860 870 19,000
2007/10/01 870 870 860 864 6,000
2007/09/28 870 871 863 871 8,000
2007/09/27 870 880 870 880 18,000
2007/09/26 865 867 865 867 9,000
2007/09/25 856 865 855 865 8,000
2007/09/21 876 876 850 863 18,000
2007/09/20 867 874 867 867 15,000
2007/09/19 866 874 866 874 6,000
2007/09/18 856 870 855 865 12,000
2007/09/14 860 868 860 868 27,000
2007/09/13 861 861 861 861 3,000
2007/09/12 866 866 852 859 11,000
2007/09/11 860 864 856 856 10,000
2007/09/10 839 870 839 870 15,000
2007/09/07 865 865 858 858 2,000
2007/09/06 863 863 854 855 11,000
2007/09/05 877 877 865 873 19,000
2007/09/04 880 880 870 877 9,000
2007/09/03 869 878 869 870 6,000
2007/08/31 870 880 864 878 11,000
2007/08/30 865 870 860 870 6,000
2007/08/29 862 867 857 865 6,000
2007/08/28 861 882 860 872 14,000
2007/08/27 868 868 860 865 15,000
2007/08/24 855 855 847 851 7,000
2007/08/23 847 847 847 847 1,000
2007/08/22 851 851 844 845 13,000
2007/08/21 852 852 841 846 13,000
2007/08/20 841 850 840 842 18,000
2007/08/17 850 854 840 840 15,000
2007/08/16 854 859 850 859 16,000
2007/08/15 860 865 856 856 15,000
2007/08/14 867 867 864 865 6,000
2007/08/13 863 869 863 869 8,000
2007/08/10 861 885 860 872 27,000
2007/08/09 858 873 854 869 19,000
2007/08/08 853 861 853 858 7,000
2007/08/07 852 861 852 855 5,000
2007/08/06 856 856 852 853 9,000
2007/08/03 859 866 855 856 15,000
2007/08/02 859 860 859 860 16,000
2007/08/01 859 860 858 859 12,000
2007/07/31 862 873 862 870 6,000
2007/07/30 850 867 850 867 11,000
2007/07/27 860 862 855 857 19,000
2007/07/26 876 876 867 868 18,000
2007/07/25 872 872 866 866 11,000
2007/07/24 870 872 870 872 9,000
2007/07/23 873 873 873 873 2,000
2007/07/20 876 876 875 876 10,000
2007/07/19 874 876 874 876 8,000
2007/07/18 874 874 866 867 21,000
2007/07/17 871 874 870 873 17,000
2007/07/13 874 877 874 875 14,000
2007/07/12 878 880 873 878 15,000
2007/07/11 881 881 876 877 14,000
2007/07/10 880 885 880 883 8,000
2007/07/09 882 882 881 881 11,000
2007/07/06 886 886 881 883 13,000
2007/07/05 885 889 883 887 18,000
2007/07/04 881 892 880 885 19,000
2007/07/03 886 887 883 885 11,000
2007/07/02 881 887 881 887 9,000
2007/06/29 887 887 882 882 10,000
2007/06/28 887 888 880 886 19,000
2007/06/27 881 881 877 877 12,000
2007/06/26 886 887 880 880 21,000
2007/06/25 887 887 881 881 19,000
2007/06/22 886 888 882 885 17,000
2007/06/21 885 892 885 885 10,000
2007/06/20 891 894 885 886 7,000
2007/06/19 890 891 887 891 5,000
2007/06/18 892 892 888 888 10,000
2007/06/15 890 890 886 888 12,000
2007/06/14 889 890 884 889 13,000
2007/06/13 882 886 882 884 7,000
2007/06/12 884 889 880 886 22,000
2007/06/11 884 894 884 886 9,000
2007/06/08 899 899 886 886 57,000
2007/06/07 880 885 878 878 11,000
2007/06/06 887 889 881 882 9,000
2007/06/05 882 887 882 887 11,000
2007/06/04 881 882 879 882 8,000
2007/06/01 870 878 870 874 33,000
2007/05/31 882 882 880 880 3,000
2007/05/30 877 877 871 876 12,000
2007/05/29 880 880 877 877 2,000
2007/05/28 884 884 879 880 8,000
2007/05/25 879 879 874 874 13,000
2007/05/24 883 883 879 879 8,000
2007/05/23 876 891 876 890 10,000
2007/05/22 888 888 881 885 9,000
2007/05/21 884 884 877 878 8,000
2007/05/18 884 884 884 884 1,000
2007/05/17 877 884 876 883 10,000
2007/05/16 878 883 875 876 11,000
2007/05/15 888 888 878 878 17,000
2007/05/14 891 892 886 886 35,000
2007/05/11 906 906 893 895 13,000
2007/05/10 898 906 898 906 17,000
2007/05/09 891 891 886 886 8,000
2007/05/08 893 894 890 890 7,000
2007/05/07 891 895 888 895 8,000
2007/05/02 890 893 884 892 13,000
2007/05/01 895 900 892 892 9,000
2007/04/27 905 905 892 894 9,000
2007/04/26 898 904 894 904 24,000
2007/04/25 891 897 890 897 10,000
2007/04/24 893 897 886 897 8,000
2007/04/23 894 894 885 885 12,000
2007/04/20 881 894 881 894 5,000
2007/04/19 898 898 883 883 14,000
2007/04/18 887 898 885 895 18,000
2007/04/17 891 891 886 886 3,000
2007/04/16 890 891 887 891 14,000
2007/04/13 887 888 886 886 7,000
2007/04/12 894 894 886 886 4,000
2007/04/11 890 899 890 894 9,000
2007/04/10 896 900 894 895 12,000
2007/04/09 900 906 894 902 9,000
2007/04/06 894 912 894 900 31,000
2007/04/05 900 910 900 901 6,000
2007/04/04 888 899 888 899 18,000
2007/04/03 887 890 887 887 7,000
2007/04/02 890 890 882 882 23,000
2007/03/30 888 893 885 890 16,000
2007/03/29 898 905 891 894 12,000
2007/03/28 906 906 900 901 16,000
2007/03/27 913 914 903 906 16,000
2007/03/26 939 940 927 931 58,000
2007/03/23 930 938 926 938 26,000
2007/03/22 920 930 916 930 15,000
2007/03/20 917 919 916 918 19,000
2007/03/19 911 916 911 916 11,000
2007/03/16 920 920 910 910 19,000
2007/03/15 913 919 911 919 19,000
2007/03/14 924 925 910 910 29,000
2007/03/13 915 921 915 917 3,000
2007/03/12 915 927 915 920 9,000
2007/03/09 913 918 913 915 27,000
2007/03/08 910 918 910 918 20,000
2007/03/07 909 920 904 909 27,000
2007/03/06 900 905 895 905 22,000
2007/03/05 911 911 900 905 14,000
2007/03/02 912 918 910 912 22,000
2007/03/01 918 920 912 912 26,000
2007/02/28 919 920 908 917 23,000
2007/02/27 934 934 921 925 9,000
2007/02/26 938 939 925 934 29,000
2007/02/23 924 930 919 929 36,000
2007/02/22 919 922 916 922 20,000
2007/02/21 912 918 910 912 25,000
2007/02/20 912 912 906 908 7,000
2007/02/19 905 912 905 912 28,000
2007/02/16 909 909 906 906 13,000
2007/02/15 905 909 903 908 15,000
2007/02/14 908 909 903 905 11,000
2007/02/13 908 908 902 906 11,000
2007/02/09 905 908 900 901 37,000
2007/02/08 907 907 896 898 11,000
2007/02/07 898 901 896 900 6,000
2007/02/06 898 903 898 900 5,000
2007/02/05 909 909 897 897 30,000
2007/02/02 905 908 900 908 16,000
2007/02/01 899 904 897 904 15,000
2007/01/31 905 905 897 898 11,000
2007/01/30 901 907 900 904 20,000
2007/01/29 898 904 898 900 14,000
2007/01/26 898 898 898 898 7,000
2007/01/25 895 900 891 898 25,000
2007/01/24 903 904 898 904 15,000
2007/01/23 901 903 898 903 14,000
2007/01/22 899 901 898 898 13,000
2007/01/19 898 899 898 899 5,000
2007/01/18 900 900 897 897 7,000
2007/01/17 895 900 893 897 7,000
2007/01/16 895 904 893 899 21,000
2007/01/15 890 893 887 891 14,000
2007/01/12 888 893 888 890 9,000
2007/01/11 896 898 887 887 16,000
2007/01/10 900 900 892 895 24,000
2007/01/09 897 897 892 893 10,000
2007/01/05 899 899 892 893 14,000
2007/01/04 882 899 882 899 6,000

このページの先頭へ