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 |
---|---|---|---|---|---|
2020/12/30 | 2,288 | 2,288 | 2,256 | 2,267 | 9,900 |
2020/12/29 | 2,270 | 2,289 | 2,261 | 2,289 | 14,600 |
2020/12/28 | 2,285 | 2,285 | 2,240 | 2,265 | 20,400 |
2020/12/25 | 2,289 | 2,290 | 2,258 | 2,266 | 15,900 |
2020/12/24 | 2,281 | 2,305 | 2,258 | 2,269 | 11,700 |
2020/12/23 | 2,262 | 2,286 | 2,262 | 2,277 | 10,200 |
2020/12/22 | 2,285 | 2,285 | 2,255 | 2,278 | 11,400 |
2020/12/21 | 2,297 | 2,297 | 2,256 | 2,274 | 8,500 |
2020/12/18 | 2,280 | 2,292 | 2,269 | 2,292 | 10,400 |
2020/12/17 | 2,275 | 2,291 | 2,260 | 2,281 | 10,800 |
2020/12/16 | 2,293 | 2,294 | 2,264 | 2,281 | 9,000 |
2020/12/15 | 2,291 | 2,323 | 2,277 | 2,286 | 13,300 |
2020/12/14 | 2,313 | 2,343 | 2,299 | 2,314 | 17,300 |
2020/12/11 | 2,288 | 2,317 | 2,261 | 2,317 | 35,600 |
2020/12/10 | 2,263 | 2,267 | 2,233 | 2,234 | 14,700 |
2020/12/09 | 2,251 | 2,271 | 2,246 | 2,263 | 14,300 |
2020/12/08 | 2,246 | 2,263 | 2,246 | 2,253 | 7,200 |
2020/12/07 | 2,276 | 2,294 | 2,246 | 2,260 | 9,600 |
2020/12/04 | 2,250 | 2,277 | 2,250 | 2,275 | 5,700 |
2020/12/03 | 2,308 | 2,314 | 2,250 | 2,260 | 20,000 |
2020/12/02 | 2,271 | 2,320 | 2,253 | 2,289 | 19,600 |
2020/12/01 | 2,258 | 2,280 | 2,242 | 2,251 | 19,400 |
2020/11/30 | 2,315 | 2,316 | 2,250 | 2,250 | 12,100 |
2020/11/27 | 2,313 | 2,339 | 2,307 | 2,314 | 13,800 |
2020/11/26 | 2,367 | 2,367 | 2,319 | 2,337 | 10,800 |
2020/11/25 | 2,409 | 2,409 | 2,350 | 2,350 | 10,000 |
2020/11/24 | 2,407 | 2,440 | 2,373 | 2,378 | 13,700 |
2020/11/20 | 2,359 | 2,393 | 2,359 | 2,383 | 6,700 |
2020/11/19 | 2,386 | 2,399 | 2,379 | 2,383 | 7,700 |
2020/11/18 | 2,421 | 2,421 | 2,378 | 2,395 | 7,600 |
2020/11/17 | 2,441 | 2,443 | 2,379 | 2,416 | 12,300 |
2020/11/16 | 2,405 | 2,447 | 2,353 | 2,437 | 30,600 |
2020/11/13 | 2,430 | 2,448 | 2,393 | 2,412 | 14,000 |
2020/11/12 | 2,448 | 2,451 | 2,419 | 2,449 | 8,500 |
2020/11/11 | 2,432 | 2,450 | 2,393 | 2,450 | 15,700 |
2020/11/10 | 2,410 | 2,430 | 2,370 | 2,399 | 22,600 |
2020/11/09 | 2,371 | 2,377 | 2,326 | 2,360 | 13,100 |
2020/11/06 | 2,306 | 2,360 | 2,299 | 2,360 | 11,900 |
2020/11/05 | 2,245 | 2,319 | 2,234 | 2,306 | 14,400 |
2020/11/04 | 2,288 | 2,288 | 2,226 | 2,231 | 16,200 |
2020/11/02 | 2,206 | 2,256 | 2,206 | 2,252 | 13,200 |
2020/10/30 | 2,248 | 2,248 | 2,195 | 2,216 | 10,700 |
2020/10/29 | 2,277 | 2,278 | 2,241 | 2,241 | 10,500 |
2020/10/28 | 2,342 | 2,342 | 2,261 | 2,289 | 18,500 |
2020/10/27 | 2,342 | 2,344 | 2,312 | 2,344 | 6,500 |
2020/10/26 | 2,377 | 2,377 | 2,327 | 2,327 | 7,300 |
2020/10/23 | 2,343 | 2,345 | 2,323 | 2,331 | 5,200 |
2020/10/22 | 2,366 | 2,375 | 2,325 | 2,326 | 8,300 |
2020/10/21 | 2,353 | 2,377 | 2,353 | 2,356 | 6,400 |
2020/10/20 | 2,381 | 2,406 | 2,357 | 2,369 | 9,600 |
2020/10/19 | 2,345 | 2,393 | 2,345 | 2,372 | 6,300 |
2020/10/16 | 2,377 | 2,377 | 2,328 | 2,345 | 5,700 |
2020/10/15 | 2,412 | 2,418 | 2,365 | 2,365 | 5,400 |
2020/10/14 | 2,422 | 2,432 | 2,399 | 2,429 | 6,900 |
2020/10/13 | 2,431 | 2,446 | 2,400 | 2,420 | 8,200 |
2020/10/12 | 2,460 | 2,461 | 2,420 | 2,430 | 6,800 |
2020/10/09 | 2,460 | 2,475 | 2,424 | 2,435 | 12,800 |
2020/10/08 | 2,503 | 2,525 | 2,412 | 2,459 | 18,800 |
2020/10/07 | 2,479 | 2,538 | 2,471 | 2,501 | 18,000 |
2020/10/06 | 2,487 | 2,560 | 2,483 | 2,517 | 23,900 |
2020/10/05 | 2,450 | 2,506 | 2,450 | 2,470 | 24,500 |
2020/10/02 | 2,478 | 2,478 | 2,353 | 2,357 | 28,200 |
2020/09/30 | 2,514 | 2,528 | 2,472 | 2,480 | 26,200 |
2020/09/29 | 2,495 | 2,546 | 2,443 | 2,514 | 35,800 |
2020/09/28 | 2,445 | 2,495 | 2,427 | 2,491 | 34,600 |
2020/09/25 | 2,374 | 2,417 | 2,371 | 2,395 | 23,300 |
2020/09/24 | 2,349 | 2,374 | 2,335 | 2,359 | 24,700 |
2020/09/23 | 2,340 | 2,350 | 2,331 | 2,349 | 17,000 |
2020/09/18 | 2,332 | 2,344 | 2,319 | 2,344 | 16,300 |
2020/09/17 | 2,309 | 2,341 | 2,290 | 2,332 | 19,900 |
2020/09/16 | 2,312 | 2,343 | 2,312 | 2,343 | 11,500 |
2020/09/15 | 2,265 | 2,309 | 2,253 | 2,309 | 12,700 |
2020/09/14 | 2,266 | 2,266 | 2,243 | 2,265 | 10,800 |
2020/09/11 | 2,257 | 2,261 | 2,233 | 2,246 | 14,200 |
2020/09/10 | 2,250 | 2,257 | 2,239 | 2,244 | 8,900 |
2020/09/09 | 2,240 | 2,249 | 2,232 | 2,242 | 10,500 |
2020/09/08 | 2,235 | 2,259 | 2,222 | 2,259 | 8,400 |
2020/09/07 | 2,222 | 2,240 | 2,216 | 2,235 | 11,100 |
2020/09/04 | 2,205 | 2,223 | 2,200 | 2,200 | 8,700 |
2020/09/03 | 2,247 | 2,247 | 2,212 | 2,225 | 5,300 |
2020/09/02 | 2,249 | 2,249 | 2,215 | 2,225 | 4,100 |
2020/09/01 | 2,253 | 2,253 | 2,223 | 2,227 | 7,200 |
2020/08/31 | 2,229 | 2,251 | 2,229 | 2,249 | 5,700 |
2020/08/28 | 2,243 | 2,283 | 2,214 | 2,225 | 17,500 |
2020/08/27 | 2,253 | 2,256 | 2,236 | 2,256 | 4,700 |
2020/08/26 | 2,254 | 2,258 | 2,230 | 2,252 | 6,100 |
2020/08/25 | 2,265 | 2,265 | 2,245 | 2,250 | 10,900 |
2020/08/24 | 2,240 | 2,240 | 2,225 | 2,230 | 4,400 |
2020/08/21 | 2,262 | 2,262 | 2,226 | 2,240 | 2,900 |
2020/08/20 | 2,267 | 2,271 | 2,236 | 2,242 | 7,800 |
2020/08/19 | 2,239 | 2,261 | 2,237 | 2,259 | 5,400 |
2020/08/18 | 2,201 | 2,263 | 2,201 | 2,250 | 11,200 |
2020/08/17 | 2,252 | 2,252 | 2,205 | 2,205 | 10,900 |
2020/08/14 | 2,260 | 2,266 | 2,247 | 2,264 | 11,000 |
2020/08/13 | 2,243 | 2,266 | 2,220 | 2,266 | 19,200 |
2020/08/12 | 2,222 | 2,243 | 2,216 | 2,242 | 17,600 |
2020/08/11 | 2,201 | 2,217 | 2,122 | 2,215 | 35,900 |
2020/08/07 | 2,229 | 2,320 | 2,229 | 2,296 | 40,400 |
2020/08/06 | 2,229 | 2,229 | 2,184 | 2,229 | 13,000 |
2020/08/05 | 2,187 | 2,228 | 2,177 | 2,218 | 11,600 |
2020/08/04 | 2,159 | 2,181 | 2,155 | 2,181 | 6,500 |
2020/08/03 | 2,129 | 2,141 | 2,112 | 2,126 | 7,100 |
2020/07/31 | 2,149 | 2,149 | 2,100 | 2,101 | 10,300 |
2020/07/30 | 2,167 | 2,170 | 2,136 | 2,140 | 6,400 |
2020/07/29 | 2,182 | 2,190 | 2,153 | 2,161 | 4,600 |
2020/07/28 | 2,197 | 2,197 | 2,168 | 2,180 | 7,500 |
2020/07/27 | 2,209 | 2,209 | 2,144 | 2,196 | 15,300 |
2020/07/22 | 2,182 | 2,182 | 2,141 | 2,141 | 9,400 |
2020/07/21 | 2,186 | 2,193 | 2,137 | 2,193 | 12,300 |
2020/07/20 | 2,189 | 2,189 | 2,161 | 2,186 | 4,300 |
2020/07/17 | 2,171 | 2,179 | 2,155 | 2,163 | 5,800 |
2020/07/16 | 2,176 | 2,176 | 2,158 | 2,159 | 3,100 |
2020/07/15 | 2,150 | 2,184 | 2,139 | 2,178 | 7,500 |
2020/07/14 | 2,128 | 2,150 | 2,128 | 2,150 | 5,800 |
2020/07/13 | 2,137 | 2,150 | 2,123 | 2,150 | 7,400 |
2020/07/10 | 2,130 | 2,141 | 2,100 | 2,100 | 8,600 |
2020/07/09 | 2,144 | 2,146 | 2,130 | 2,139 | 5,000 |
2020/07/08 | 2,169 | 2,205 | 2,143 | 2,143 | 11,300 |
2020/07/07 | 2,174 | 2,189 | 2,162 | 2,182 | 7,800 |
2020/07/06 | 2,172 | 2,181 | 2,154 | 2,168 | 5,200 |
2020/07/03 | 2,117 | 2,152 | 2,117 | 2,152 | 4,200 |
2020/07/02 | 2,138 | 2,160 | 2,130 | 2,139 | 9,500 |
2020/07/01 | 2,165 | 2,165 | 2,113 | 2,113 | 10,300 |
2020/06/30 | 2,211 | 2,217 | 2,162 | 2,162 | 6,300 |
2020/06/29 | 2,163 | 2,211 | 2,162 | 2,203 | 6,200 |
2020/06/26 | 2,183 | 2,206 | 2,147 | 2,206 | 13,500 |
2020/06/25 | 2,135 | 2,155 | 2,135 | 2,145 | 8,100 |
2020/06/24 | 2,168 | 2,173 | 2,138 | 2,138 | 5,700 |
2020/06/23 | 2,176 | 2,185 | 2,155 | 2,168 | 9,100 |
2020/06/22 | 2,173 | 2,193 | 2,171 | 2,184 | 5,500 |
2020/06/19 | 2,174 | 2,179 | 2,155 | 2,168 | 5,900 |
2020/06/18 | 2,199 | 2,199 | 2,159 | 2,172 | 6,900 |
2020/06/17 | 2,197 | 2,210 | 2,180 | 2,182 | 11,500 |
2020/06/16 | 2,169 | 2,204 | 2,147 | 2,204 | 16,200 |
2020/06/15 | 2,137 | 2,155 | 2,121 | 2,132 | 9,600 |
2020/06/12 | 2,162 | 2,162 | 2,126 | 2,137 | 24,100 |
2020/06/11 | 2,186 | 2,199 | 2,160 | 2,162 | 12,200 |
2020/06/10 | 2,188 | 2,199 | 2,183 | 2,194 | 10,100 |
2020/06/09 | 2,193 | 2,204 | 2,185 | 2,188 | 10,100 |
2020/06/08 | 2,230 | 2,230 | 2,181 | 2,199 | 21,700 |
2020/06/05 | 2,221 | 2,234 | 2,213 | 2,221 | 13,200 |
2020/06/04 | 2,233 | 2,247 | 2,209 | 2,247 | 17,900 |
2020/06/03 | 2,235 | 2,235 | 2,210 | 2,233 | 14,500 |
2020/06/02 | 2,228 | 2,235 | 2,212 | 2,230 | 13,000 |
2020/06/01 | 2,231 | 2,243 | 2,206 | 2,228 | 13,500 |
2020/05/29 | 2,214 | 2,223 | 2,197 | 2,203 | 16,700 |
2020/05/28 | 2,234 | 2,234 | 2,183 | 2,215 | 32,000 |
2020/05/27 | 2,235 | 2,235 | 2,200 | 2,232 | 13,200 |
2020/05/26 | 2,236 | 2,236 | 2,182 | 2,233 | 14,500 |
2020/05/25 | 2,280 | 2,299 | 2,180 | 2,209 | 32,700 |
2020/05/22 | 2,249 | 2,278 | 2,230 | 2,237 | 22,100 |
2020/05/21 | 2,229 | 2,229 | 2,199 | 2,224 | 11,800 |
2020/05/20 | 2,210 | 2,225 | 2,209 | 2,225 | 10,600 |
2020/05/19 | 2,235 | 2,239 | 2,167 | 2,211 | 13,300 |
2020/05/18 | 2,187 | 2,216 | 2,178 | 2,210 | 8,700 |
2020/05/15 | 2,180 | 2,210 | 2,150 | 2,193 | 8,300 |
2020/05/14 | 2,230 | 2,233 | 2,178 | 2,178 | 6,800 |
2020/05/13 | 2,182 | 2,235 | 2,182 | 2,220 | 8,300 |
2020/05/12 | 2,195 | 2,239 | 2,195 | 2,218 | 10,100 |
2020/05/11 | 2,221 | 2,225 | 2,189 | 2,205 | 7,000 |
2020/05/08 | 2,185 | 2,216 | 2,172 | 2,216 | 8,400 |
2020/05/07 | 2,239 | 2,243 | 2,157 | 2,185 | 13,300 |
2020/05/01 | 2,220 | 2,233 | 2,200 | 2,211 | 9,100 |
2020/04/30 | 2,263 | 2,263 | 2,208 | 2,218 | 16,000 |
2020/04/28 | 2,268 | 2,268 | 2,212 | 2,213 | 14,400 |
2020/04/27 | 2,300 | 2,300 | 2,217 | 2,259 | 15,000 |
2020/04/24 | 2,234 | 2,250 | 2,200 | 2,250 | 14,700 |
2020/04/23 | 2,213 | 2,222 | 2,181 | 2,220 | 11,000 |
2020/04/22 | 2,201 | 2,219 | 2,176 | 2,187 | 17,800 |
2020/04/21 | 2,174 | 2,204 | 2,170 | 2,199 | 8,400 |
2020/04/20 | 2,166 | 2,178 | 2,150 | 2,174 | 13,700 |
2020/04/17 | 2,268 | 2,268 | 2,173 | 2,173 | 19,600 |
2020/04/16 | 2,089 | 2,244 | 2,089 | 2,244 | 26,300 |
2020/04/15 | 2,176 | 2,191 | 2,072 | 2,080 | 18,600 |
2020/04/14 | 2,182 | 2,187 | 2,145 | 2,168 | 11,900 |
2020/04/13 | 2,181 | 2,181 | 2,140 | 2,174 | 10,100 |
2020/04/10 | 2,142 | 2,155 | 2,100 | 2,146 | 11,700 |
2020/04/09 | 2,200 | 2,200 | 2,119 | 2,150 | 13,600 |
2020/04/08 | 2,150 | 2,215 | 2,134 | 2,203 | 20,300 |
2020/04/07 | 2,130 | 2,153 | 2,090 | 2,153 | 11,600 |
2020/04/06 | 2,025 | 2,126 | 2,017 | 2,126 | 20,300 |
2020/04/03 | 2,064 | 2,134 | 2,013 | 2,018 | 15,500 |
2020/04/02 | 2,110 | 2,171 | 2,073 | 2,102 | 15,200 |
2020/04/01 | 2,177 | 2,208 | 2,130 | 2,141 | 18,400 |
2020/03/31 | 2,254 | 2,304 | 2,181 | 2,210 | 26,000 |
2020/03/30 | 2,205 | 2,334 | 2,186 | 2,334 | 42,300 |
2020/03/27 | 2,320 | 2,370 | 2,282 | 2,370 | 64,600 |
2020/03/26 | 2,222 | 2,313 | 2,163 | 2,303 | 49,000 |
2020/03/25 | 2,172 | 2,200 | 2,112 | 2,200 | 25,100 |
2020/03/24 | 2,187 | 2,187 | 2,085 | 2,139 | 24,100 |
2020/03/23 | 2,188 | 2,188 | 2,062 | 2,132 | 44,300 |
2020/03/19 | 2,090 | 2,240 | 2,078 | 2,240 | 49,600 |
2020/03/18 | 2,025 | 2,098 | 2,025 | 2,061 | 25,400 |
2020/03/17 | 1,850 | 2,046 | 1,813 | 2,023 | 34,100 |
2020/03/16 | 1,887 | 1,935 | 1,862 | 1,877 | 23,500 |
2020/03/13 | 1,855 | 1,882 | 1,776 | 1,853 | 53,600 |
2020/03/12 | 1,970 | 1,970 | 1,901 | 1,918 | 31,000 |
2020/03/11 | 1,970 | 2,027 | 1,970 | 1,981 | 25,800 |
2020/03/10 | 1,959 | 1,993 | 1,891 | 1,983 | 43,300 |
2020/03/09 | 2,000 | 2,013 | 1,976 | 1,980 | 41,400 |
2020/03/06 | 2,030 | 2,071 | 1,998 | 2,001 | 31,400 |
2020/03/05 | 2,031 | 2,050 | 2,020 | 2,030 | 17,900 |
2020/03/04 | 2,000 | 2,024 | 1,973 | 2,007 | 21,900 |
2020/03/03 | 2,085 | 2,101 | 2,000 | 2,000 | 27,000 |
2020/03/02 | 2,015 | 2,119 | 2,015 | 2,084 | 37,000 |
2020/02/28 | 2,010 | 2,027 | 1,995 | 2,015 | 38,700 |
2020/02/27 | 2,018 | 2,056 | 2,017 | 2,036 | 21,500 |
2020/02/26 | 2,039 | 2,039 | 2,002 | 2,017 | 25,200 |
2020/02/25 | 2,100 | 2,102 | 2,033 | 2,035 | 35,200 |
2020/02/21 | 2,122 | 2,128 | 2,111 | 2,117 | 11,300 |
2020/02/20 | 2,144 | 2,146 | 2,121 | 2,121 | 7,100 |
2020/02/19 | 2,121 | 2,137 | 2,121 | 2,127 | 6,100 |
2020/02/18 | 2,154 | 2,154 | 2,115 | 2,122 | 8,600 |
2020/02/17 | 2,156 | 2,159 | 2,130 | 2,142 | 14,200 |
2020/02/14 | 2,179 | 2,195 | 2,167 | 2,193 | 9,000 |
2020/02/13 | 2,203 | 2,203 | 2,171 | 2,172 | 8,200 |
2020/02/12 | 2,220 | 2,223 | 2,192 | 2,209 | 15,600 |
2020/02/10 | 2,205 | 2,219 | 2,205 | 2,217 | 10,300 |
2020/02/07 | 2,197 | 2,215 | 2,192 | 2,198 | 8,600 |
2020/02/06 | 2,185 | 2,217 | 2,174 | 2,197 | 13,600 |
2020/02/05 | 2,168 | 2,182 | 2,165 | 2,171 | 6,500 |
2020/02/04 | 2,130 | 2,171 | 2,130 | 2,171 | 5,400 |
2020/02/03 | 2,123 | 2,142 | 2,122 | 2,130 | 5,800 |
2020/01/31 | 2,128 | 2,169 | 2,127 | 2,161 | 9,700 |
2020/01/30 | 2,150 | 2,156 | 2,118 | 2,128 | 8,900 |
2020/01/29 | 2,144 | 2,160 | 2,140 | 2,157 | 6,300 |
2020/01/28 | 2,138 | 2,166 | 2,120 | 2,144 | 17,100 |
2020/01/27 | 2,170 | 2,170 | 2,124 | 2,145 | 20,500 |
2020/01/24 | 2,173 | 2,181 | 2,161 | 2,168 | 8,100 |
2020/01/23 | 2,181 | 2,189 | 2,172 | 2,172 | 4,900 |
2020/01/22 | 2,161 | 2,191 | 2,161 | 2,182 | 9,100 |
2020/01/21 | 2,161 | 2,173 | 2,161 | 2,167 | 6,200 |
2020/01/20 | 2,153 | 2,182 | 2,153 | 2,167 | 9,700 |
2020/01/17 | 2,177 | 2,179 | 2,152 | 2,152 | 7,300 |
2020/01/16 | 2,174 | 2,193 | 2,169 | 2,177 | 9,100 |
2020/01/15 | 2,170 | 2,181 | 2,168 | 2,175 | 9,700 |
2020/01/14 | 2,198 | 2,198 | 2,156 | 2,170 | 11,400 |
2020/01/10 | 2,194 | 2,202 | 2,176 | 2,180 | 6,000 |
2020/01/09 | 2,176 | 2,210 | 2,175 | 2,175 | 11,100 |
2020/01/08 | 2,172 | 2,179 | 2,128 | 2,164 | 11,300 |
2020/01/07 | 2,140 | 2,193 | 2,140 | 2,181 | 10,500 |
2020/01/06 | 2,178 | 2,178 | 2,129 | 2,136 | 16,800 |