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
2019/12/30 2,202 2,205 2,187 2,194 6,000
2019/12/27 2,215 2,215 2,195 2,205 6,500
2019/12/26 2,166 2,208 2,166 2,208 15,700
2019/12/25 2,187 2,187 2,168 2,174 10,000
2019/12/24 2,178 2,180 2,171 2,179 3,600
2019/12/23 2,175 2,187 2,157 2,162 10,400
2019/12/20 2,171 2,182 2,156 2,169 9,700
2019/12/19 2,159 2,169 2,143 2,154 10,600
2019/12/18 2,188 2,188 2,137 2,147 17,800
2019/12/17 2,209 2,209 2,158 2,176 20,300
2019/12/16 2,178 2,189 2,169 2,171 6,100
2019/12/13 2,198 2,200 2,155 2,163 23,600
2019/12/12 2,199 2,199 2,154 2,154 8,300
2019/12/11 2,200 2,202 2,174 2,186 7,000
2019/12/10 2,198 2,218 2,189 2,189 9,700
2019/12/09 2,200 2,205 2,186 2,198 7,900
2019/12/06 2,177 2,204 2,165 2,190 25,200
2019/12/05 2,155 2,164 2,138 2,164 10,900
2019/12/04 2,141 2,160 2,135 2,155 7,300
2019/12/03 2,152 2,157 2,131 2,142 8,000
2019/12/02 2,150 2,165 2,141 2,152 8,900
2019/11/29 2,155 2,155 2,146 2,150 2,500
2019/11/28 2,139 2,146 2,127 2,140 6,100
2019/11/27 2,153 2,159 2,136 2,139 11,400
2019/11/26 2,192 2,192 2,156 2,156 10,600
2019/11/25 2,205 2,212 2,174 2,177 15,700
2019/11/22 2,181 2,205 2,181 2,196 7,200
2019/11/21 2,177 2,193 2,163 2,193 7,500
2019/11/20 2,177 2,179 2,157 2,172 9,500
2019/11/19 2,195 2,195 2,170 2,177 8,100
2019/11/18 2,198 2,206 2,184 2,195 9,200
2019/11/15 2,156 2,199 2,156 2,199 8,900
2019/11/14 2,165 2,175 2,138 2,146 7,900
2019/11/13 2,180 2,195 2,157 2,157 14,000
2019/11/12 2,203 2,205 2,174 2,205 15,400
2019/11/11 2,244 2,287 2,180 2,181 45,200
2019/11/08 2,170 2,173 2,133 2,144 22,000
2019/11/07 2,148 2,172 2,147 2,160 7,300
2019/11/06 2,184 2,196 2,148 2,148 13,500
2019/11/05 2,200 2,200 2,163 2,193 17,400
2019/11/01 2,155 2,192 2,148 2,150 8,300
2019/10/31 2,180 2,231 2,155 2,155 30,600
2019/10/30 2,110 2,180 2,082 2,154 64,700
2019/10/29 2,121 2,156 2,110 2,110 24,700
2019/10/28 2,117 2,120 2,095 2,120 18,600
2019/10/25 2,092 2,108 2,071 2,097 18,200
2019/10/24 2,111 2,122 2,081 2,081 13,500
2019/10/23 2,090 2,105 2,072 2,105 6,800
2019/10/21 2,081 2,105 2,061 2,085 8,300
2019/10/18 2,097 2,111 2,080 2,081 13,700
2019/10/17 2,128 2,128 2,095 2,097 12,700
2019/10/16 2,100 2,154 2,100 2,136 16,400
2019/10/15 2,081 2,096 2,077 2,094 16,200
2019/10/11 2,067 2,068 2,032 2,055 12,200
2019/10/10 2,062 2,065 2,038 2,059 9,700
2019/10/09 2,040 2,063 2,031 2,062 10,500
2019/10/08 2,040 2,062 2,019 2,062 19,700
2019/10/07 2,036 2,043 2,005 2,022 18,300
2019/10/04 2,039 2,039 2,004 2,034 11,300
2019/10/03 2,057 2,057 2,030 2,039 14,000
2019/10/02 2,095 2,114 2,071 2,074 13,600
2019/10/01 2,055 2,099 2,055 2,099 7,500
2019/09/30 2,088 2,088 2,029 2,046 15,800
2019/09/27 2,175 2,175 2,076 2,099 28,500
2019/09/26 2,192 2,217 2,186 2,201 27,800
2019/09/25 2,142 2,168 2,125 2,168 9,300
2019/09/24 2,179 2,179 2,150 2,160 9,000
2019/09/20 2,169 2,178 2,146 2,169 14,200
2019/09/19 2,131 2,184 2,131 2,179 17,000
2019/09/18 2,158 2,163 2,126 2,126 11,200
2019/09/17 2,139 2,150 2,121 2,150 14,800
2019/09/13 2,128 2,146 2,116 2,142 28,300
2019/09/12 2,107 2,129 2,104 2,121 15,800
2019/09/11 2,061 2,131 2,061 2,131 18,400
2019/09/10 2,072 2,084 2,057 2,073 8,200
2019/09/09 2,031 2,070 2,023 2,070 9,000
2019/09/06 2,042 2,046 2,014 2,019 6,600
2019/09/05 1,982 2,051 1,982 2,039 13,000
2019/09/04 2,000 2,010 1,976 1,976 8,000
2019/09/03 1,982 2,017 1,971 2,014 8,800
2019/09/02 2,009 2,009 1,981 1,983 4,100
2019/08/30 1,963 2,035 1,963 2,011 20,000
2019/08/29 1,965 1,973 1,960 1,960 7,300
2019/08/28 1,964 1,975 1,956 1,975 10,300
2019/08/27 1,963 1,995 1,963 1,964 9,100
2019/08/26 2,021 2,021 1,960 1,960 23,300
2019/08/23 2,039 2,039 2,005 2,022 8,200
2019/08/22 2,001 2,013 2,001 2,003 3,500
2019/08/21 2,000 2,015 1,990 1,999 7,600
2019/08/20 1,996 2,020 1,995 2,018 6,200
2019/08/19 1,995 1,996 1,984 1,985 5,500
2019/08/16 1,984 2,005 1,978 1,997 7,700
2019/08/15 1,985 2,003 1,969 1,996 10,000
2019/08/14 1,984 2,011 1,984 2,003 7,300
2019/08/13 2,001 2,013 1,971 1,994 25,200
2019/08/09 2,038 2,060 2,030 2,050 7,900
2019/08/08 2,020 2,052 2,009 2,014 8,700
2019/08/07 2,021 2,054 2,000 2,044 10,200
2019/08/06 1,995 2,048 1,980 2,032 15,700
2019/08/05 2,039 2,044 2,000 2,013 15,200
2019/08/02 2,085 2,085 2,020 2,040 16,200
2019/08/01 2,075 2,092 2,058 2,092 4,200
2019/07/31 2,090 2,096 2,075 2,075 9,100
2019/07/30 2,079 2,116 2,075 2,108 15,700
2019/07/29 2,082 2,086 2,075 2,079 3,000
2019/07/26 2,092 2,099 2,070 2,081 9,300
2019/07/25 2,074 2,100 2,065 2,095 10,700
2019/07/24 2,080 2,080 2,049 2,049 11,600
2019/07/23 2,070 2,090 2,070 2,080 5,300
2019/07/22 2,089 2,089 2,051 2,060 9,500
2019/07/19 2,040 2,103 2,040 2,076 9,700
2019/07/18 2,126 2,126 2,022 2,036 23,300
2019/07/17 2,141 2,141 2,102 2,116 8,800
2019/07/16 2,164 2,168 2,141 2,141 7,100
2019/07/12 2,157 2,168 2,148 2,164 7,700
2019/07/11 2,141 2,167 2,137 2,147 7,800
2019/07/10 2,154 2,160 2,137 2,139 12,000
2019/07/09 2,162 2,195 2,151 2,154 12,400
2019/07/08 2,222 2,222 2,162 2,170 12,700
2019/07/05 2,195 2,223 2,163 2,220 23,500
2019/07/04 2,160 2,209 2,160 2,197 11,800
2019/07/03 2,136 2,166 2,136 2,160 5,100
2019/07/02 2,114 2,150 2,110 2,136 9,100
2019/07/01 2,093 2,125 2,091 2,093 16,700
2019/06/28 2,119 2,140 2,089 2,089 8,500
2019/06/27 2,108 2,136 2,100 2,114 10,200
2019/06/26 2,101 2,115 2,077 2,108 8,900
2019/06/25 2,076 2,108 2,076 2,085 5,700
2019/06/24 2,097 2,097 2,075 2,075 5,900
2019/06/21 2,107 2,109 2,086 2,086 11,000
2019/06/20 2,154 2,154 2,106 2,106 5,500
2019/06/19 2,104 2,149 2,104 2,144 7,300
2019/06/18 2,160 2,160 2,101 2,101 8,200
2019/06/17 2,190 2,190 2,134 2,134 8,300
2019/06/14 2,157 2,185 2,157 2,183 7,900
2019/06/13 2,204 2,208 2,160 2,160 11,200
2019/06/12 2,254 2,254 2,203 2,203 11,000
2019/06/11 2,227 2,249 2,196 2,249 12,000
2019/06/10 2,259 2,265 2,222 2,245 12,900
2019/06/07 2,268 2,269 2,218 2,246 21,600
2019/06/06 2,236 2,236 2,203 2,218 3,300
2019/06/05 2,200 2,245 2,175 2,237 13,700
2019/06/04 2,127 2,152 2,115 2,150 8,100
2019/06/03 2,136 2,136 2,101 2,105 6,900
2019/05/31 2,147 2,155 2,120 2,143 10,900
2019/05/30 2,185 2,185 2,144 2,163 10,000
2019/05/29 2,249 2,249 2,182 2,182 10,500
2019/05/28 2,290 2,312 2,226 2,256 20,900
2019/05/27 2,323 2,330 2,283 2,311 14,700
2019/05/24 2,260 2,318 2,239 2,315 16,100
2019/05/23 2,225 2,257 2,222 2,254 16,200
2019/05/22 2,219 2,219 2,192 2,196 9,000
2019/05/21 2,151 2,190 2,145 2,190 9,800
2019/05/20 2,151 2,151 2,120 2,146 7,100
2019/05/17 2,142 2,142 2,065 2,101 20,700
2019/05/16 2,059 2,175 2,051 2,092 27,900
2019/05/15 2,016 2,046 2,010 2,035 14,100
2019/05/14 2,017 2,027 2,000 2,015 16,800
2019/05/13 2,054 2,055 2,015 2,018 16,900
2019/05/10 2,098 2,105 2,052 2,052 16,300
2019/05/09 2,159 2,159 2,089 2,098 23,000
2019/05/08 2,230 2,230 2,159 2,171 20,700
2019/05/07 2,244 2,254 2,225 2,229 9,500
2019/04/26 2,252 2,256 2,230 2,242 9,600
2019/04/25 2,243 2,246 2,222 2,234 10,300
2019/04/24 2,301 2,313 2,240 2,243 12,000
2019/04/23 2,270 2,310 2,261 2,310 8,000
2019/04/22 2,250 2,274 2,225 2,270 31,500
2019/04/19 2,341 2,349 2,311 2,317 3,900
2019/04/18 2,364 2,365 2,320 2,341 6,200
2019/04/17 2,355 2,363 2,340 2,355 6,000
2019/04/16 2,375 2,390 2,354 2,354 10,400
2019/04/15 2,371 2,420 2,360 2,413 16,700
2019/04/12 2,318 2,340 2,301 2,327 8,900
2019/04/11 2,318 2,342 2,300 2,304 13,000
2019/04/10 2,356 2,362 2,315 2,316 12,700
2019/04/09 2,375 2,375 2,343 2,362 10,100
2019/04/08 2,446 2,446 2,385 2,387 9,200
2019/04/05 2,479 2,479 2,433 2,450 5,800
2019/04/04 2,460 2,485 2,460 2,471 9,000
2019/04/03 2,456 2,498 2,432 2,498 9,100
2019/04/02 2,527 2,527 2,460 2,469 6,000
2019/04/01 2,524 2,552 2,510 2,526 11,900
2019/03/29 2,458 2,500 2,458 2,485 6,900
2019/03/28 2,554 2,554 2,452 2,455 17,000
2019/03/27 2,629 2,643 2,561 2,579 23,500
2019/03/26 2,586 2,664 2,585 2,663 40,300
2019/03/25 2,618 2,618 2,547 2,556 15,800
2019/03/22 2,629 2,644 2,623 2,644 9,700
2019/03/20 2,645 2,674 2,631 2,643 11,000
2019/03/19 2,667 2,667 2,617 2,645 11,600
2019/03/18 2,633 2,670 2,605 2,667 20,600
2019/03/15 2,494 2,694 2,494 2,694 22,300
2019/03/14 2,529 2,529 2,482 2,494 9,500
2019/03/13 2,537 2,544 2,479 2,490 15,500
2019/03/12 2,525 2,564 2,513 2,560 12,800
2019/03/11 2,467 2,511 2,467 2,511 8,300
2019/03/08 2,488 2,512 2,454 2,454 16,800
2019/03/07 2,476 2,544 2,475 2,525 15,200
2019/03/06 2,475 2,490 2,465 2,480 9,000
2019/03/05 2,430 2,476 2,430 2,476 7,600
2019/03/04 2,391 2,446 2,391 2,446 9,800
2019/03/01 2,384 2,404 2,384 2,390 7,900
2019/02/28 2,398 2,398 2,371 2,383 8,700
2019/02/27 2,392 2,429 2,384 2,393 10,000
2019/02/26 2,381 2,396 2,371 2,392 8,200
2019/02/25 2,371 2,395 2,362 2,385 11,900
2019/02/22 2,392 2,392 2,363 2,369 7,600
2019/02/21 2,400 2,410 2,380 2,406 4,400
2019/02/20 2,411 2,433 2,382 2,400 10,400
2019/02/19 2,401 2,448 2,401 2,419 10,400
2019/02/18 2,444 2,444 2,400 2,409 7,600
2019/02/15 2,390 2,417 2,360 2,417 4,000
2019/02/14 2,350 2,414 2,350 2,393 8,100
2019/02/13 2,370 2,370 2,337 2,350 6,700
2019/02/12 2,302 2,378 2,302 2,370 12,800
2019/02/08 2,395 2,409 2,302 2,302 16,800
2019/02/07 2,430 2,437 2,400 2,412 4,500
2019/02/06 2,444 2,444 2,425 2,430 4,500
2019/02/05 2,370 2,434 2,370 2,434 6,900
2019/02/04 2,362 2,412 2,362 2,367 13,000
2019/02/01 2,352 2,359 2,305 2,322 9,700
2019/01/31 2,331 2,385 2,322 2,354 10,100
2019/01/30 2,420 2,420 2,318 2,330 18,200
2019/01/29 2,450 2,450 2,415 2,420 8,200
2019/01/28 2,509 2,509 2,457 2,457 11,200
2019/01/25 2,519 2,545 2,504 2,511 7,300
2019/01/24 2,498 2,530 2,494 2,501 3,500
2019/01/23 2,489 2,503 2,479 2,498 5,300
2019/01/22 2,542 2,548 2,502 2,517 4,900
2019/01/21 2,509 2,530 2,499 2,522 5,800
2019/01/18 2,470 2,543 2,456 2,497 10,600
2019/01/17 2,455 2,470 2,450 2,470 5,100
2019/01/16 2,485 2,502 2,451 2,454 6,800
2019/01/15 2,458 2,510 2,455 2,509 7,800
2019/01/11 2,520 2,520 2,472 2,488 6,500
2019/01/10 2,499 2,522 2,475 2,520 7,600
2019/01/09 2,466 2,517 2,465 2,508 8,100
2019/01/08 2,470 2,480 2,441 2,456 8,400
2019/01/07 2,499 2,499 2,431 2,470 10,600
2019/01/04 2,358 2,417 2,329 2,402 11,100

このページの先頭へ