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
2021/12/30 1,973 1,973 1,954 1,954 10,000
2021/12/29 1,950 1,972 1,950 1,971 19,100
2021/12/28 1,922 1,956 1,921 1,953 22,000
2021/12/27 1,920 1,922 1,909 1,910 21,900
2021/12/24 1,916 1,921 1,885 1,921 42,500
2021/12/23 1,937 1,939 1,900 1,912 31,800
2021/12/22 1,936 1,945 1,931 1,939 20,900
2021/12/21 1,960 1,960 1,936 1,936 20,700
2021/12/20 1,970 1,970 1,939 1,940 19,200
2021/12/17 1,971 1,971 1,951 1,970 27,600
2021/12/16 1,974 1,974 1,949 1,971 34,700
2021/12/15 1,921 1,967 1,917 1,966 40,000
2021/12/14 2,002 2,002 1,895 1,912 117,400
2021/12/13 2,015 2,019 2,001 2,007 19,500
2021/12/10 2,020 2,020 2,000 2,015 23,300
2021/12/09 2,008 2,013 1,991 2,013 19,300
2021/12/08 2,019 2,019 1,990 2,006 28,000
2021/12/07 2,000 2,013 1,994 2,013 49,000
2021/12/06 1,992 1,997 1,973 1,994 44,600
2021/12/03 1,930 1,975 1,926 1,969 55,100
2021/12/02 1,899 1,919 1,880 1,906 39,400
2021/12/01 1,918 1,918 1,870 1,894 52,000
2021/11/30 1,900 1,933 1,855 1,933 320,000
2021/11/29 1,860 1,895 1,844 1,876 66,500
2021/11/26 1,881 1,881 1,843 1,863 74,800
2021/11/25 1,908 1,919 1,886 1,886 42,100
2021/11/24 1,916 1,926 1,892 1,908 65,600
2021/11/22 1,933 1,935 1,913 1,920 27,200
2021/11/19 1,932 1,939 1,919 1,933 31,500
2021/11/18 1,960 1,960 1,929 1,931 49,700
2021/11/17 1,990 2,000 1,958 1,963 74,800
2021/11/16 2,004 2,017 1,990 1,990 81,800
2021/11/15 2,015 2,024 1,996 2,003 60,400
2021/11/12 2,028 2,045 2,002 2,002 57,300
2021/11/11 2,031 2,038 2,025 2,030 10,200
2021/11/10 2,030 2,039 2,025 2,036 11,400
2021/11/09 2,051 2,051 2,025 2,025 32,800
2021/11/08 2,075 2,075 2,050 2,050 30,800
2021/11/05 2,081 2,083 2,070 2,070 9,500
2021/11/04 2,080 2,091 2,070 2,091 19,400
2021/11/02 2,105 2,105 2,070 2,071 23,700
2021/11/01 2,095 2,113 2,090 2,108 21,100
2021/10/29 2,078 2,085 2,063 2,084 14,300
2021/10/28 2,081 2,081 2,060 2,078 113,300
2021/10/27 2,094 2,094 2,077 2,081 25,400
2021/10/26 2,087 2,090 2,067 2,090 22,300
2021/10/25 2,081 2,088 2,060 2,062 28,900
2021/10/22 2,078 2,096 2,074 2,087 22,700
2021/10/21 2,091 2,098 2,078 2,078 11,100
2021/10/20 2,081 2,094 2,078 2,091 17,500
2021/10/19 2,077 2,088 2,066 2,088 23,400
2021/10/18 2,098 2,098 2,078 2,085 12,600
2021/10/15 2,072 2,098 2,071 2,098 16,800
2021/10/14 2,082 2,085 2,070 2,072 16,700
2021/10/13 2,084 2,092 2,077 2,086 16,900
2021/10/12 2,105 2,109 2,075 2,084 33,100
2021/10/11 2,104 2,126 2,104 2,114 16,400
2021/10/08 2,107 2,127 2,100 2,114 25,500
2021/10/07 2,100 2,118 2,092 2,103 10,700
2021/10/06 2,100 2,117 2,097 2,101 13,500
2021/10/05 2,086 2,097 2,080 2,082 19,000
2021/10/04 2,095 2,110 2,090 2,091 16,800
2021/10/01 2,101 2,112 2,091 2,091 23,100
2021/09/30 2,128 2,150 2,100 2,111 22,600
2021/09/29 2,136 2,139 2,110 2,127 25,000
2021/09/28 2,155 2,178 2,139 2,178 19,400
2021/09/27 2,176 2,178 2,151 2,153 14,400
2021/09/24 2,139 2,190 2,139 2,180 24,200
2021/09/22 2,170 2,170 2,126 2,126 19,900
2021/09/21 2,196 2,199 2,170 2,177 21,500
2021/09/17 2,181 2,207 2,180 2,207 27,800
2021/09/16 2,194 2,210 2,181 2,210 13,700
2021/09/15 2,200 2,200 2,164 2,194 15,900
2021/09/14 2,186 2,211 2,170 2,211 27,100
2021/09/13 2,160 2,179 2,150 2,179 21,400
2021/09/10 2,141 2,169 2,138 2,165 29,500
2021/09/09 2,165 2,166 2,141 2,164 23,000
2021/09/08 2,162 2,169 2,147 2,165 16,700
2021/09/07 2,134 2,162 2,130 2,162 17,300
2021/09/06 2,131 2,133 2,121 2,130 9,600
2021/09/03 2,118 2,132 2,118 2,130 15,000
2021/09/02 2,140 2,140 2,115 2,119 13,200
2021/09/01 2,132 2,147 2,126 2,134 8,300
2021/08/31 2,133 2,147 2,130 2,134 7,400
2021/08/30 2,140 2,146 2,132 2,142 6,600
2021/08/27 2,147 2,147 2,126 2,140 10,300
2021/08/26 2,128 2,136 2,120 2,136 10,300
2021/08/25 2,130 2,130 2,115 2,115 5,500
2021/08/24 2,111 2,125 2,106 2,115 7,900
2021/08/23 2,094 2,111 2,090 2,103 12,200
2021/08/20 2,089 2,099 2,088 2,094 7,200
2021/08/19 2,090 2,092 2,081 2,081 11,400
2021/08/18 2,095 2,107 2,090 2,090 9,600
2021/08/17 2,096 2,106 2,095 2,095 4,000
2021/08/16 2,106 2,109 2,092 2,096 14,500
2021/08/13 2,125 2,131 2,080 2,105 32,000
2021/08/12 2,128 2,135 2,125 2,126 8,700
2021/08/11 2,135 2,140 2,128 2,129 6,600
2021/08/10 2,137 2,139 2,130 2,133 7,600
2021/08/06 2,143 2,156 2,133 2,137 5,800
2021/08/05 2,131 2,144 2,131 2,142 4,500
2021/08/04 2,135 2,144 2,132 2,134 3,300
2021/08/03 2,139 2,151 2,134 2,134 4,500
2021/08/02 2,121 2,163 2,121 2,154 14,100
2021/07/30 2,150 2,150 2,120 2,120 18,600
2021/07/29 2,176 2,176 2,150 2,150 6,100
2021/07/28 2,178 2,181 2,158 2,169 6,100
2021/07/27 2,149 2,184 2,149 2,180 12,500
2021/07/26 2,175 2,175 2,151 2,168 15,200
2021/07/21 2,134 2,152 2,131 2,149 9,500
2021/07/20 2,133 2,140 2,131 2,132 10,700
2021/07/19 2,147 2,149 2,136 2,136 10,700
2021/07/16 2,146 2,166 2,146 2,147 3,600
2021/07/15 2,164 2,164 2,146 2,146 9,200
2021/07/14 2,158 2,168 2,151 2,162 5,800
2021/07/13 2,161 2,170 2,152 2,158 12,700
2021/07/12 2,149 2,169 2,146 2,169 9,900
2021/07/09 2,140 2,155 2,126 2,126 23,500
2021/07/08 2,166 2,173 2,140 2,140 14,700
2021/07/07 2,159 2,168 2,151 2,154 9,600
2021/07/06 2,156 2,167 2,156 2,163 3,100
2021/07/05 2,158 2,172 2,158 2,159 4,600
2021/07/02 2,165 2,175 2,159 2,175 9,800
2021/07/01 2,148 2,152 2,139 2,139 6,800
2021/06/30 2,161 2,161 2,136 2,136 16,900
2021/06/29 2,169 2,174 2,156 2,164 8,000
2021/06/28 2,174 2,177 2,168 2,177 9,400
2021/06/25 2,165 2,171 2,150 2,166 8,100
2021/06/24 2,159 2,162 2,149 2,150 7,100
2021/06/23 2,145 2,159 2,143 2,159 7,700
2021/06/22 2,173 2,173 2,138 2,151 16,400
2021/06/21 2,161 2,161 2,135 2,135 19,800
2021/06/18 2,175 2,185 2,163 2,173 13,900
2021/06/17 2,189 2,189 2,172 2,174 7,800
2021/06/16 2,191 2,199 2,184 2,189 9,700
2021/06/15 2,180 2,199 2,177 2,194 9,100
2021/06/14 2,196 2,196 2,169 2,173 8,500
2021/06/11 2,208 2,208 2,170 2,170 25,700
2021/06/10 2,175 2,190 2,167 2,190 14,000
2021/06/09 2,169 2,194 2,167 2,179 11,500
2021/06/08 2,160 2,170 2,150 2,169 12,100
2021/06/07 2,214 2,214 2,129 2,152 53,800
2021/06/04 2,188 2,200 2,181 2,194 4,200
2021/06/03 2,177 2,208 2,177 2,188 10,100
2021/06/02 2,198 2,199 2,175 2,194 7,400
2021/06/01 2,179 2,195 2,171 2,192 6,700
2021/05/31 2,222 2,222 2,171 2,177 9,600
2021/05/28 2,168 2,217 2,168 2,217 14,700
2021/05/27 2,205 2,224 2,143 2,143 32,700
2021/05/26 2,221 2,221 2,205 2,207 11,000
2021/05/25 2,244 2,244 2,218 2,219 9,700
2021/05/24 2,232 2,232 2,210 2,224 9,500
2021/05/21 2,242 2,249 2,230 2,232 9,100
2021/05/20 2,251 2,256 2,240 2,242 6,300
2021/05/19 2,268 2,268 2,236 2,246 10,400
2021/05/18 2,243 2,269 2,240 2,269 9,300
2021/05/17 2,290 2,290 2,231 2,243 17,200
2021/05/14 2,235 2,286 2,235 2,256 8,900
2021/05/13 2,237 2,269 2,228 2,235 9,500
2021/05/12 2,251 2,274 2,225 2,236 18,700
2021/05/11 2,283 2,283 2,252 2,252 10,400
2021/05/10 2,293 2,293 2,268 2,283 5,700
2021/05/07 2,243 2,279 2,243 2,278 11,100
2021/05/06 2,207 2,245 2,207 2,213 17,400
2021/04/30 2,220 2,237 2,207 2,207 12,200
2021/04/28 2,251 2,251 2,201 2,201 13,900
2021/04/27 2,279 2,279 2,228 2,230 13,500
2021/04/26 2,260 2,260 2,235 2,235 10,900
2021/04/23 2,230 2,270 2,230 2,244 16,800
2021/04/22 2,244 2,266 2,237 2,255 12,900
2021/04/21 2,250 2,252 2,223 2,234 17,400
2021/04/20 2,288 2,290 2,263 2,263 13,300
2021/04/19 2,291 2,308 2,288 2,288 6,300
2021/04/16 2,293 2,300 2,283 2,290 9,300
2021/04/15 2,281 2,307 2,281 2,292 10,700
2021/04/14 2,300 2,319 2,288 2,297 7,700
2021/04/13 2,298 2,323 2,290 2,300 12,000
2021/04/12 2,284 2,304 2,270 2,298 12,300
2021/04/09 2,264 2,283 2,255 2,255 22,800
2021/04/08 2,303 2,305 2,264 2,266 25,000
2021/04/07 2,318 2,339 2,302 2,304 16,700
2021/04/06 2,334 2,356 2,303 2,313 23,900
2021/04/05 2,356 2,378 2,336 2,345 23,300
2021/04/02 2,326 2,355 2,323 2,347 16,700
2021/04/01 2,335 2,345 2,303 2,303 18,500
2021/03/31 2,384 2,384 2,335 2,335 24,600
2021/03/30 2,440 2,457 2,395 2,406 34,400
2021/03/29 2,480 2,480 2,437 2,473 64,500
2021/03/26 2,486 2,486 2,452 2,471 36,000
2021/03/25 2,482 2,482 2,450 2,460 19,600
2021/03/24 2,495 2,495 2,441 2,457 20,700
2021/03/23 2,537 2,537 2,500 2,500 16,800
2021/03/22 2,523 2,546 2,504 2,537 20,200
2021/03/19 2,515 2,536 2,494 2,536 22,300
2021/03/18 2,528 2,528 2,479 2,505 22,600
2021/03/17 2,467 2,528 2,436 2,528 23,300
2021/03/16 2,431 2,467 2,420 2,467 25,500
2021/03/15 2,415 2,429 2,388 2,429 22,800
2021/03/12 2,400 2,423 2,383 2,415 19,500
2021/03/11 2,436 2,438 2,415 2,432 18,500
2021/03/10 2,432 2,432 2,397 2,419 17,700
2021/03/09 2,387 2,432 2,375 2,432 24,000
2021/03/08 2,380 2,391 2,360 2,391 17,000
2021/03/05 2,340 2,383 2,319 2,375 23,400
2021/03/04 2,333 2,343 2,305 2,341 15,700
2021/03/03 2,321 2,338 2,312 2,338 11,900
2021/03/02 2,340 2,343 2,312 2,332 17,900
2021/03/01 2,302 2,345 2,302 2,343 13,700
2021/02/26 2,334 2,348 2,298 2,298 29,600
2021/02/25 2,328 2,341 2,315 2,331 11,700
2021/02/24 2,358 2,361 2,321 2,326 14,800
2021/02/22 2,355 2,365 2,345 2,358 12,800
2021/02/19 2,350 2,366 2,334 2,353 10,500
2021/02/18 2,362 2,368 2,350 2,357 10,200
2021/02/17 2,360 2,377 2,352 2,362 12,600
2021/02/16 2,400 2,409 2,361 2,382 16,300
2021/02/15 2,409 2,413 2,385 2,394 12,600
2021/02/12 2,425 2,425 2,403 2,408 15,000
2021/02/10 2,420 2,424 2,409 2,412 5,900
2021/02/09 2,398 2,420 2,365 2,420 15,700
2021/02/08 2,385 2,423 2,385 2,403 24,500
2021/02/05 2,353 2,382 2,341 2,381 15,200
2021/02/04 2,310 2,365 2,301 2,353 17,100
2021/02/03 2,309 2,336 2,298 2,299 18,900
2021/02/02 2,307 2,312 2,290 2,309 16,500
2021/02/01 2,330 2,340 2,307 2,307 16,100
2021/01/29 2,331 2,344 2,319 2,330 13,600
2021/01/28 2,326 2,350 2,323 2,341 25,800
2021/01/27 2,354 2,356 2,326 2,341 12,200
2021/01/26 2,315 2,351 2,302 2,351 16,000
2021/01/25 2,306 2,307 2,292 2,302 12,700
2021/01/22 2,319 2,319 2,291 2,291 15,500
2021/01/21 2,283 2,322 2,283 2,300 15,200
2021/01/20 2,290 2,300 2,275 2,283 12,800
2021/01/19 2,301 2,303 2,277 2,292 6,400
2021/01/18 2,283 2,301 2,266 2,301 11,300
2021/01/15 2,290 2,290 2,261 2,283 15,300
2021/01/14 2,333 2,333 2,286 2,302 19,900
2021/01/13 2,311 2,319 2,285 2,319 12,400
2021/01/12 2,300 2,317 2,282 2,311 13,800
2021/01/08 2,246 2,312 2,225 2,311 25,000
2021/01/07 2,269 2,273 2,239 2,246 17,300
2021/01/06 2,231 2,252 2,226 2,239 18,900
2021/01/05 2,262 2,262 2,228 2,231 19,000
2021/01/04 2,290 2,290 2,228 2,263 18,800

このページの先頭へ