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
2018/12/28 2,466 2,466 2,385 2,394 8,900
2018/12/27 2,356 2,467 2,333 2,467 14,100
2018/12/26 2,299 2,308 2,210 2,260 19,500
2018/12/25 2,254 2,254 2,176 2,199 18,600
2018/12/21 2,401 2,403 2,294 2,324 17,400
2018/12/20 2,498 2,498 2,406 2,415 13,600
2018/12/19 2,550 2,550 2,477 2,498 15,400
2018/12/18 2,615 2,615 2,528 2,550 14,500
2018/12/17 2,650 2,650 2,601 2,617 11,800
2018/12/14 2,670 2,700 2,655 2,657 16,900
2018/12/13 2,664 2,699 2,664 2,686 12,100
2018/12/12 2,652 2,689 2,640 2,676 14,000
2018/12/11 2,696 2,724 2,651 2,651 11,300
2018/12/10 2,691 2,691 2,645 2,684 11,000
2018/12/07 2,700 2,712 2,661 2,705 21,700
2018/12/06 2,715 2,716 2,645 2,670 14,700
2018/12/05 2,705 2,756 2,700 2,714 10,800
2018/12/04 2,781 2,782 2,740 2,740 7,100
2018/12/03 2,800 2,802 2,770 2,791 15,600
2018/11/30 2,760 2,791 2,740 2,787 13,400
2018/11/29 2,755 2,771 2,746 2,752 11,400
2018/11/28 2,716 2,749 2,708 2,749 6,800
2018/11/27 2,726 2,726 2,690 2,704 11,600
2018/11/26 2,763 2,763 2,714 2,724 10,800
2018/11/22 2,695 2,758 2,683 2,742 9,600
2018/11/21 2,670 2,679 2,652 2,664 6,100
2018/11/20 2,748 2,748 2,662 2,690 17,500
2018/11/19 2,712 2,752 2,712 2,747 8,100
2018/11/16 2,683 2,712 2,666 2,711 7,500
2018/11/15 2,712 2,716 2,680 2,681 8,900
2018/11/14 2,712 2,721 2,691 2,700 11,600
2018/11/13 2,710 2,710 2,659 2,690 21,900
2018/11/12 2,804 2,808 2,716 2,716 25,900
2018/11/09 2,821 2,950 2,780 2,808 26,500
2018/11/08 2,811 2,838 2,805 2,821 9,600
2018/11/07 2,771 2,783 2,763 2,783 7,700
2018/11/06 2,756 2,786 2,720 2,759 9,700
2018/11/05 2,738 2,779 2,724 2,735 9,400
2018/11/02 2,740 2,771 2,721 2,750 11,700
2018/11/01 2,749 2,768 2,712 2,724 12,300
2018/10/31 2,779 2,804 2,727 2,756 12,900
2018/10/30 2,745 2,795 2,722 2,778 17,800
2018/10/29 2,775 2,841 2,738 2,747 12,400
2018/10/26 2,823 2,823 2,755 2,778 12,200
2018/10/25 2,800 2,840 2,760 2,773 16,300
2018/10/24 2,804 2,845 2,804 2,838 5,300
2018/10/23 2,869 2,869 2,791 2,803 12,800
2018/10/22 2,824 2,875 2,818 2,875 6,200
2018/10/19 2,806 2,831 2,806 2,812 11,500
2018/10/18 2,864 2,883 2,845 2,846 9,200
2018/10/17 2,860 2,899 2,860 2,897 6,800
2018/10/16 2,868 2,869 2,837 2,853 12,800
2018/10/15 2,908 2,917 2,859 2,862 13,800
2018/10/12 2,979 2,979 2,900 2,908 13,000
2018/10/11 2,996 3,005 2,941 2,955 18,300
2018/10/10 3,035 3,060 3,015 3,015 4,900
2018/10/09 3,000 3,040 3,000 3,035 8,100
2018/10/05 3,005 3,085 3,000 3,050 9,300
2018/10/04 3,020 3,030 2,991 3,005 9,800
2018/10/03 3,095 3,095 3,010 3,010 12,800
2018/10/02 3,135 3,135 3,090 3,095 10,800
2018/10/01 3,065 3,135 3,040 3,110 11,000
2018/09/28 3,100 3,110 3,075 3,090 9,300
2018/09/27 3,160 3,160 3,090 3,090 18,100
2018/09/26 3,145 3,200 3,030 3,175 26,500
2018/09/26 1 -> 0.50 分割
2018/09/25 1,545 1,613 1,540 1,612 60,000
2018/09/21 1,531 1,546 1,525 1,543 37,000
2018/09/20 1,528 1,538 1,512 1,538 30,000
2018/09/19 1,511 1,528 1,502 1,525 33,000
2018/09/18 1,474 1,500 1,472 1,500 21,000
2018/09/14 1,483 1,484 1,472 1,474 30,000
2018/09/13 1,474 1,492 1,472 1,491 22,000
2018/09/12 1,473 1,473 1,462 1,464 7,000
2018/09/11 1,467 1,473 1,467 1,473 15,000
2018/09/10 1,467 1,467 1,467 1,467 7,000
2018/09/07 1,452 1,468 1,452 1,467 17,000
2018/09/06 1,457 1,457 1,446 1,452 7,000
2018/09/05 1,467 1,467 1,455 1,457 18,000
2018/09/04 1,483 1,483 1,467 1,467 13,000
2018/09/03 1,497 1,497 1,476 1,483 10,000
2018/08/31 1,490 1,500 1,480 1,497 27,000
2018/08/30 1,510 1,520 1,498 1,503 21,000
2018/08/29 1,512 1,524 1,510 1,510 12,000
2018/08/28 1,500 1,502 1,500 1,502 5,000
2018/08/27 1,503 1,516 1,503 1,511 10,000
2018/08/24 1,489 1,490 1,485 1,488 11,000
2018/08/23 1,484 1,487 1,480 1,481 7,000
2018/08/22 1,484 1,496 1,484 1,484 9,000
2018/08/21 1,493 1,499 1,484 1,484 13,000
2018/08/20 1,513 1,516 1,485 1,493 21,000
2018/08/17 1,525 1,525 1,513 1,513 10,000
2018/08/16 1,534 1,534 1,507 1,507 12,000
2018/08/15 1,545 1,545 1,525 1,528 19,000
2018/08/14 1,539 1,545 1,529 1,545 26,000
2018/08/13 1,529 1,550 1,522 1,539 41,000
2018/08/10 1,461 1,549 1,461 1,527 53,000
2018/08/09 1,476 1,482 1,476 1,482 5,000
2018/08/08 1,471 1,471 1,460 1,463 9,000
2018/08/07 1,452 1,464 1,452 1,460 8,000
2018/08/06 1,474 1,474 1,461 1,461 4,000
2018/08/03 1,474 1,475 1,471 1,474 7,000
2018/08/02 1,525 1,525 1,482 1,482 17,000
2018/08/01 1,526 1,526 1,512 1,515 11,000
2018/07/31 1,535 1,535 1,510 1,510 35,000
2018/07/30 1,518 1,538 1,503 1,535 33,000
2018/07/27 1,526 1,526 1,501 1,507 26,000
2018/07/26 1,492 1,526 1,492 1,526 37,000
2018/07/25 1,480 1,481 1,474 1,481 13,000
2018/07/24 1,466 1,479 1,462 1,468 8,000
2018/07/23 1,469 1,469 1,449 1,464 13,000
2018/07/20 1,460 1,470 1,452 1,470 13,000
2018/07/19 1,476 1,476 1,452 1,458 11,000
2018/07/18 1,484 1,484 1,454 1,471 13,000
2018/07/17 1,439 1,455 1,439 1,455 18,000
2018/07/13 1,437 1,448 1,431 1,439 16,000
2018/07/12 1,430 1,447 1,430 1,437 12,000
2018/07/11 1,437 1,440 1,429 1,429 18,000
2018/07/10 1,441 1,441 1,437 1,437 15,000
2018/07/09 1,441 1,441 1,434 1,436 12,000
2018/07/06 1,457 1,463 1,446 1,451 17,000
2018/07/05 1,469 1,477 1,456 1,459 20,000
2018/07/04 1,453 1,469 1,453 1,469 19,000
2018/07/03 1,488 1,488 1,451 1,465 26,000
2018/07/02 1,504 1,504 1,488 1,488 5,000
2018/06/29 1,496 1,504 1,496 1,504 13,000
2018/06/28 1,498 1,498 1,485 1,496 11,000
2018/06/27 1,493 1,498 1,488 1,498 7,000
2018/06/26 1,496 1,496 1,486 1,493 10,000
2018/06/25 1,501 1,504 1,486 1,496 32,000
2018/06/22 1,513 1,520 1,507 1,509 25,000
2018/06/21 1,494 1,515 1,489 1,509 16,000
2018/06/20 1,488 1,495 1,481 1,494 11,000
2018/06/19 1,499 1,505 1,487 1,487 21,000
2018/06/18 1,499 1,499 1,491 1,496 9,000
2018/06/15 1,485 1,500 1,479 1,500 32,000
2018/06/14 1,477 1,483 1,475 1,483 10,000
2018/06/13 1,483 1,485 1,472 1,477 14,000
2018/06/12 1,478 1,480 1,475 1,480 6,000
2018/06/11 1,477 1,488 1,472 1,481 17,000
2018/06/08 1,481 1,488 1,471 1,480 47,000
2018/06/07 1,470 1,475 1,469 1,472 13,000
2018/06/06 1,469 1,478 1,460 1,472 15,000
2018/06/05 1,489 1,489 1,462 1,472 43,000
2018/06/04 1,497 1,509 1,489 1,498 32,000
2018/06/01 1,479 1,500 1,479 1,489 20,000
2018/05/31 1,515 1,519 1,489 1,495 36,000
2018/05/30 1,495 1,505 1,483 1,505 12,000
2018/05/29 1,486 1,514 1,480 1,514 34,000
2018/05/28 1,490 1,490 1,476 1,477 13,000
2018/05/25 1,478 1,483 1,474 1,477 18,000
2018/05/24 1,491 1,504 1,483 1,488 21,000
2018/05/23 1,494 1,504 1,477 1,504 20,000
2018/05/22 1,510 1,510 1,498 1,508 18,000
2018/05/21 1,476 1,484 1,476 1,484 13,000
2018/05/18 1,505 1,505 1,479 1,481 12,000
2018/05/17 1,478 1,497 1,478 1,495 17,000
2018/05/16 1,491 1,491 1,470 1,477 6,000
2018/05/15 1,519 1,519 1,489 1,498 26,000
2018/05/14 1,546 1,550 1,502 1,527 46,000
2018/05/11 1,479 1,549 1,471 1,535 69,000
2018/05/10 1,495 1,495 1,480 1,487 14,000
2018/05/09 1,489 1,495 1,477 1,493 39,000
2018/05/08 1,452 1,493 1,452 1,493 25,000
2018/05/07 1,451 1,453 1,445 1,448 14,000
2018/05/02 1,464 1,464 1,447 1,463 9,000
2018/05/01 1,455 1,464 1,451 1,464 7,000
2018/04/27 1,471 1,471 1,451 1,464 12,000
2018/04/26 1,459 1,465 1,440 1,460 15,000
2018/04/25 1,425 1,453 1,425 1,453 15,000
2018/04/24 1,444 1,450 1,443 1,449 13,000
2018/04/23 1,437 1,445 1,437 1,442 6,000
2018/04/20 1,444 1,449 1,444 1,445 9,000
2018/04/19 1,450 1,450 1,436 1,445 21,000
2018/04/18 1,447 1,447 1,441 1,444 5,000
2018/04/17 1,441 1,447 1,438 1,447 8,000
2018/04/16 1,449 1,451 1,446 1,449 10,000
2018/04/13 1,449 1,449 1,436 1,449 13,000
2018/04/12 1,446 1,456 1,442 1,449 11,000
2018/04/11 1,452 1,466 1,443 1,454 12,000
2018/04/10 1,455 1,456 1,455 1,456 10,000
2018/04/09 1,432 1,463 1,428 1,463 10,000
2018/04/06 1,438 1,441 1,427 1,432 22,000
2018/04/05 1,415 1,439 1,415 1,439 21,000
2018/04/04 1,426 1,426 1,402 1,415 20,000
2018/04/03 1,427 1,439 1,409 1,422 19,000
2018/04/02 1,449 1,460 1,440 1,440 20,000
2018/03/30 1,450 1,457 1,432 1,457 20,000
2018/03/29 1,451 1,455 1,435 1,455 20,000
2018/03/28 1,452 1,462 1,438 1,449 25,000
2018/03/27 1,461 1,497 1,461 1,490 49,000
2018/03/26 1,441 1,461 1,441 1,461 27,000
2018/03/23 1,446 1,455 1,442 1,447 31,000
2018/03/22 1,475 1,476 1,465 1,476 21,000
2018/03/20 1,483 1,483 1,470 1,476 13,000
2018/03/19 1,490 1,490 1,472 1,483 12,000
2018/03/16 1,458 1,498 1,458 1,491 33,000
2018/03/15 1,462 1,467 1,455 1,457 21,000
2018/03/14 1,441 1,453 1,441 1,452 12,000
2018/03/13 1,432 1,455 1,432 1,453 27,000
2018/03/12 1,455 1,455 1,438 1,442 15,000
2018/03/09 1,447 1,458 1,440 1,444 37,000
2018/03/08 1,476 1,476 1,442 1,442 24,000
2018/03/07 1,444 1,504 1,444 1,484 24,000
2018/03/06 1,448 1,468 1,448 1,465 13,000
2018/03/05 1,436 1,444 1,432 1,443 17,000
2018/03/02 1,471 1,480 1,436 1,436 39,000
2018/03/01 1,485 1,485 1,464 1,482 29,000
2018/02/28 1,520 1,520 1,474 1,474 60,000
2018/02/27 1,513 1,522 1,513 1,522 16,000
2018/02/26 1,500 1,505 1,485 1,505 24,000
2018/02/23 1,528 1,528 1,483 1,494 31,000
2018/02/22 1,550 1,551 1,523 1,528 19,000
2018/02/21 1,552 1,570 1,551 1,562 25,000
2018/02/20 1,589 1,589 1,557 1,560 25,000
2018/02/19 1,532 1,599 1,532 1,589 72,000
2018/02/16 1,490 1,534 1,490 1,532 79,000
2018/02/15 1,481 1,491 1,480 1,482 29,000
2018/02/14 1,491 1,491 1,480 1,483 22,000
2018/02/13 1,468 1,498 1,456 1,491 43,000
2018/02/09 1,398 1,439 1,384 1,425 39,000
2018/02/08 1,453 1,465 1,405 1,405 44,000
2018/02/07 1,406 1,440 1,406 1,428 28,000
2018/02/06 1,405 1,410 1,369 1,376 66,000
2018/02/05 1,496 1,500 1,464 1,465 46,000
2018/02/02 1,504 1,504 1,496 1,500 24,000
2018/02/01 1,499 1,506 1,493 1,504 31,000
2018/01/31 1,501 1,507 1,498 1,503 29,000
2018/01/30 1,504 1,505 1,497 1,501 34,000
2018/01/29 1,507 1,513 1,502 1,504 33,000
2018/01/26 1,500 1,509 1,498 1,505 43,000
2018/01/25 1,499 1,500 1,487 1,499 33,000
2018/01/24 1,494 1,498 1,490 1,497 22,000
2018/01/23 1,486 1,495 1,486 1,494 23,000
2018/01/22 1,491 1,491 1,472 1,483 31,000
2018/01/19 1,491 1,493 1,486 1,492 25,000
2018/01/18 1,500 1,510 1,487 1,491 40,000
2018/01/17 1,495 1,505 1,490 1,499 36,000
2018/01/16 1,473 1,499 1,473 1,493 45,000
2018/01/15 1,465 1,476 1,464 1,472 28,000
2018/01/12 1,465 1,465 1,455 1,461 40,000
2018/01/11 1,463 1,465 1,454 1,465 19,000
2018/01/10 1,458 1,464 1,455 1,457 22,000
2018/01/09 1,443 1,456 1,442 1,455 35,000
2018/01/05 1,435 1,443 1,426 1,443 30,000
2018/01/04 1,427 1,435 1,424 1,435 18,000

このページの先頭へ