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
2022/12/30 2,040 2,040 2,022 2,022 4,700
2022/12/29 2,005 2,036 2,003 2,036 15,800
2022/12/28 2,014 2,024 2,011 2,024 8,200
2022/12/27 2,011 2,021 2,007 2,021 8,500
2022/12/26 2,023 2,023 2,011 2,013 8,500
2022/12/23 2,010 2,020 2,009 2,018 12,300
2022/12/22 2,001 2,016 1,996 2,015 10,500
2022/12/21 1,991 2,005 1,991 1,991 13,500
2022/12/20 2,016 2,025 1,998 2,001 17,200
2022/12/19 2,003 2,013 2,000 2,010 5,500
2022/12/16 1,995 2,010 1,992 2,003 25,800
2022/12/15 1,999 2,023 1,996 2,009 14,800
2022/12/14 2,000 2,007 1,995 2,007 15,900
2022/12/13 1,992 2,008 1,984 2,002 21,600
2022/12/12 1,982 1,985 1,976 1,983 10,600
2022/12/09 1,965 1,988 1,965 1,982 21,000
2022/12/08 1,982 1,993 1,964 1,991 20,100
2022/12/07 1,985 1,996 1,981 1,984 11,100
2022/12/06 2,000 2,000 1,980 1,980 13,200
2022/12/05 2,009 2,009 1,987 1,999 9,400
2022/12/02 1,991 2,000 1,978 2,000 19,100
2022/12/01 2,002 2,002 1,987 1,992 14,100
2022/11/30 2,016 2,019 2,003 2,003 9,600
2022/11/29 2,041 2,041 2,007 2,007 14,300
2022/11/28 2,043 2,049 2,027 2,049 11,700
2022/11/25 2,040 2,040 2,030 2,038 6,600
2022/11/24 2,030 2,043 2,025 2,043 14,000
2022/11/22 2,022 2,040 2,022 2,040 14,300
2022/11/21 2,014 2,025 2,014 2,024 7,300
2022/11/18 2,030 2,035 2,004 2,014 12,800
2022/11/17 2,020 2,028 2,016 2,024 10,200
2022/11/16 2,011 2,015 2,004 2,015 4,600
2022/11/15 2,019 2,019 2,000 2,000 4,800
2022/11/14 2,000 2,024 1,997 2,013 8,300
2022/11/11 2,009 2,019 1,998 2,006 7,700
2022/11/10 2,011 2,023 1,996 2,009 11,000
2022/11/09 2,008 2,014 1,991 2,014 8,000
2022/11/08 1,988 2,008 1,987 2,008 12,300
2022/11/07 1,985 1,990 1,980 1,988 13,400
2022/11/04 1,995 2,000 1,987 1,989 9,900
2022/11/02 2,006 2,014 1,993 1,995 5,200
2022/11/01 2,010 2,010 1,996 2,001 7,900
2022/10/31 1,999 2,003 1,992 2,003 6,200
2022/10/28 2,000 2,009 1,971 1,971 40,100
2022/10/27 2,026 2,026 2,003 2,007 6,700
2022/10/26 2,013 2,025 2,004 2,025 13,200
2022/10/25 1,978 2,013 1,970 2,011 15,300
2022/10/24 1,997 1,997 1,973 1,986 4,600
2022/10/21 1,990 1,990 1,977 1,978 5,500
2022/10/20 1,986 1,999 1,985 1,991 2,900
2022/10/19 1,991 2,000 1,988 1,998 7,800
2022/10/18 2,000 2,001 1,983 1,991 10,500
2022/10/17 1,969 1,987 1,969 1,982 8,300
2022/10/14 1,960 1,976 1,959 1,969 14,600
2022/10/13 1,954 1,965 1,949 1,954 14,100
2022/10/12 1,967 1,981 1,964 1,975 11,300
2022/10/11 1,998 1,998 1,967 1,971 15,400
2022/10/07 1,980 2,007 1,978 1,996 10,100
2022/10/06 1,997 2,007 1,987 1,993 22,100
2022/10/05 2,029 2,029 2,007 2,013 9,000
2022/10/04 2,009 2,027 2,009 2,024 15,900
2022/10/03 1,980 1,992 1,971 1,984 5,700
2022/09/30 1,997 2,010 1,989 1,993 9,600
2022/09/29 1,979 1,994 1,973 1,994 7,300
2022/09/28 1,978 1,995 1,963 1,995 16,700
2022/09/27 1,967 1,983 1,967 1,969 11,700
2022/09/26 1,982 1,984 1,962 1,962 24,700
2022/09/22 1,995 1,998 1,980 1,980 11,200
2022/09/21 1,971 1,989 1,970 1,988 14,200
2022/09/20 1,978 1,990 1,972 1,972 9,800
2022/09/16 1,978 1,989 1,976 1,979 7,800
2022/09/15 1,986 1,992 1,977 1,985 9,700
2022/09/14 1,990 2,000 1,990 1,990 12,000
2022/09/13 2,019 2,019 2,002 2,009 5,100
2022/09/12 2,012 2,012 1,999 2,012 4,800
2022/09/09 1,981 2,009 1,981 2,000 13,700
2022/09/08 1,975 2,002 1,975 2,002 12,900
2022/09/07 1,990 1,992 1,971 1,971 11,800
2022/09/06 2,002 2,009 1,980 1,982 17,200
2022/09/05 2,031 2,032 2,000 2,000 7,200
2022/09/02 2,004 2,048 2,004 2,031 14,500
2022/09/01 2,025 2,025 2,001 2,001 9,400
2022/08/31 2,019 2,031 2,019 2,030 7,500
2022/08/30 2,024 2,030 2,016 2,030 7,100
2022/08/29 2,049 2,049 2,016 2,016 11,600
2022/08/26 2,055 2,056 2,044 2,046 9,100
2022/08/25 2,040 2,050 2,030 2,050 7,000
2022/08/24 2,036 2,046 2,014 2,017 9,700
2022/08/23 2,046 2,046 2,030 2,030 3,000
2022/08/22 2,045 2,047 2,036 2,041 5,600
2022/08/19 2,051 2,054 2,039 2,048 8,300
2022/08/18 2,047 2,047 2,030 2,030 7,400
2022/08/17 2,046 2,069 2,046 2,050 20,600
2022/08/16 2,030 2,045 2,028 2,044 6,200
2022/08/15 2,056 2,056 2,030 2,030 4,700
2022/08/12 2,029 2,056 2,029 2,056 17,600
2022/08/10 2,050 2,050 2,021 2,029 5,600
2022/08/09 2,052 2,056 2,042 2,046 12,700
2022/08/08 2,049 2,050 2,036 2,050 9,300
2022/08/05 2,021 2,050 2,018 2,050 12,700
2022/08/04 2,018 2,018 2,006 2,011 7,600
2022/08/03 2,018 2,023 1,998 2,006 13,100
2022/08/02 2,039 2,039 2,014 2,014 9,900
2022/08/01 2,020 2,038 2,020 2,038 8,600
2022/07/29 2,048 2,048 2,022 2,026 6,500
2022/07/28 2,035 2,050 2,020 2,050 19,300
2022/07/27 2,042 2,042 2,019 2,019 8,300
2022/07/26 2,036 2,041 2,027 2,033 20,700
2022/07/25 2,038 2,038 2,025 2,034 8,500
2022/07/22 2,024 2,036 2,021 2,031 13,200
2022/07/21 2,008 2,026 2,008 2,026 6,500
2022/07/20 2,005 2,024 2,000 2,024 12,600
2022/07/19 2,000 2,000 1,981 1,981 12,900
2022/07/15 2,006 2,019 2,000 2,008 5,300
2022/07/14 1,999 2,017 1,996 2,008 11,000
2022/07/13 2,009 2,035 2,009 2,035 10,800
2022/07/12 2,035 2,035 1,999 2,015 17,500
2022/07/11 2,010 2,040 2,010 2,040 23,400
2022/07/08 2,015 2,029 2,002 2,008 19,600
2022/07/07 2,010 2,027 2,005 2,027 16,400
2022/07/06 2,002 2,009 1,978 2,000 23,800
2022/07/05 2,025 2,025 2,002 2,002 10,900
2022/07/04 1,997 2,020 1,997 2,020 15,200
2022/07/01 2,000 2,000 1,980 1,989 10,900
2022/06/30 2,014 2,014 1,982 1,986 9,400
2022/06/29 1,980 2,020 1,978 2,014 29,700
2022/06/28 1,997 1,998 1,986 1,995 17,100
2022/06/27 2,009 2,009 1,980 1,995 9,800
2022/06/24 1,989 1,998 1,974 1,989 8,500
2022/06/23 1,965 1,983 1,965 1,983 5,100
2022/06/22 1,954 1,975 1,954 1,967 9,600
2022/06/21 1,957 1,970 1,954 1,954 12,800
2022/06/20 1,962 1,971 1,959 1,959 7,700
2022/06/17 1,959 1,981 1,945 1,962 19,200
2022/06/16 1,951 1,978 1,951 1,962 8,600
2022/06/15 1,970 1,975 1,950 1,950 9,200
2022/06/14 1,985 1,999 1,970 1,970 10,900
2022/06/13 1,981 2,000 1,981 1,995 7,900
2022/06/10 2,045 2,045 1,985 1,988 27,000
2022/06/09 2,006 2,007 1,994 2,007 11,700
2022/06/08 1,993 2,003 1,988 2,001 15,600
2022/06/07 1,975 1,994 1,975 1,987 8,100
2022/06/06 1,969 1,980 1,961 1,965 10,300
2022/06/03 1,975 1,980 1,964 1,969 8,300
2022/06/02 1,999 1,999 1,967 1,981 8,200
2022/06/01 1,993 2,000 1,981 2,000 10,500
2022/05/31 2,008 2,008 1,974 1,993 19,800
2022/05/30 1,979 2,049 1,968 2,049 46,700
2022/05/27 1,978 1,978 1,950 1,974 13,800
2022/05/26 1,964 1,969 1,952 1,955 15,200
2022/05/25 1,956 1,956 1,935 1,950 11,600
2022/05/24 1,961 1,973 1,942 1,942 10,700
2022/05/23 1,949 1,972 1,934 1,968 12,400
2022/05/20 1,949 1,955 1,932 1,949 12,100
2022/05/19 1,937 1,952 1,935 1,943 8,600
2022/05/18 1,949 1,965 1,940 1,961 9,500
2022/05/17 1,972 1,975 1,939 1,949 12,100
2022/05/16 1,940 1,974 1,940 1,972 11,800
2022/05/13 1,964 1,974 1,945 1,968 11,100
2022/05/12 1,959 1,964 1,940 1,964 14,900
2022/05/11 1,940 1,966 1,940 1,960 8,100
2022/05/10 1,978 1,980 1,952 1,952 10,300
2022/05/09 1,995 1,995 1,970 1,970 9,600
2022/05/06 1,985 1,995 1,974 1,995 19,600
2022/05/02 1,940 1,979 1,935 1,979 18,800
2022/04/28 1,926 1,962 1,926 1,957 13,200
2022/04/27 1,947 1,948 1,919 1,948 40,000
2022/04/26 1,970 1,970 1,935 1,948 15,000
2022/04/25 1,925 1,939 1,922 1,939 10,900
2022/04/22 1,926 1,932 1,920 1,927 7,000
2022/04/21 1,931 1,934 1,922 1,930 7,100
2022/04/20 1,919 1,931 1,910 1,931 8,800
2022/04/19 1,928 1,930 1,910 1,919 10,000
2022/04/18 1,910 1,929 1,904 1,920 10,800
2022/04/15 1,916 1,922 1,911 1,915 7,200
2022/04/14 1,904 1,919 1,904 1,910 7,100
2022/04/13 1,900 1,911 1,900 1,904 10,200
2022/04/12 1,900 1,912 1,900 1,902 8,200
2022/04/11 1,915 1,917 1,900 1,913 12,200
2022/04/08 1,910 1,916 1,901 1,915 14,800
2022/04/07 1,918 1,918 1,904 1,908 13,700
2022/04/06 1,930 1,930 1,921 1,921 20,200
2022/04/05 1,950 1,960 1,934 1,934 17,800
2022/04/04 1,960 1,962 1,947 1,955 8,300
2022/04/01 1,930 1,950 1,925 1,944 16,500
2022/03/31 1,944 1,955 1,932 1,932 20,800
2022/03/30 1,956 1,959 1,936 1,949 40,700
2022/03/29 2,002 2,002 1,986 1,986 65,600
2022/03/28 2,007 2,007 1,994 2,002 32,900
2022/03/25 1,990 1,995 1,982 1,992 33,200
2022/03/24 1,988 1,990 1,975 1,990 33,800
2022/03/23 1,999 2,008 1,991 2,008 24,100
2022/03/22 2,008 2,013 1,980 1,991 34,600
2022/03/18 1,986 2,010 1,978 2,008 46,900
2022/03/17 2,002 2,002 1,984 1,991 24,200
2022/03/16 2,007 2,010 1,981 1,986 21,400
2022/03/15 1,974 2,003 1,974 1,995 19,400
2022/03/14 1,979 1,982 1,959 1,961 18,500
2022/03/11 1,953 1,983 1,953 1,979 17,800
2022/03/10 1,980 1,981 1,957 1,980 20,100
2022/03/09 1,975 1,975 1,923 1,931 26,600
2022/03/08 1,980 1,988 1,960 1,979 22,600
2022/03/07 1,997 1,997 1,964 1,979 31,300
2022/03/04 1,986 1,994 1,971 1,971 28,500
2022/03/03 1,984 2,003 1,979 1,981 14,300
2022/03/02 2,006 2,006 1,978 1,978 25,800
2022/03/01 2,030 2,036 2,000 2,006 19,800
2022/02/28 2,017 2,026 2,007 2,026 24,200
2022/02/25 2,022 2,022 1,997 2,000 20,300
2022/02/24 2,019 2,022 1,995 2,022 31,300
2022/02/22 2,015 2,015 1,996 2,014 19,100
2022/02/21 1,997 2,015 1,990 2,015 20,700
2022/02/18 1,985 1,997 1,982 1,997 30,000
2022/02/17 1,988 1,990 1,972 1,984 16,800
2022/02/16 1,988 1,998 1,980 1,988 24,300
2022/02/15 1,965 1,978 1,965 1,976 21,000
2022/02/14 1,970 1,975 1,955 1,967 24,900
2022/02/10 1,953 1,960 1,941 1,958 24,400
2022/02/09 1,959 1,962 1,945 1,956 18,800
2022/02/08 1,953 1,956 1,943 1,956 19,100
2022/02/07 1,940 1,954 1,936 1,951 25,500
2022/02/04 1,931 1,938 1,927 1,938 15,000
2022/02/03 1,944 1,947 1,927 1,944 14,600
2022/02/02 1,940 1,948 1,901 1,937 29,100
2022/02/01 1,935 1,944 1,927 1,936 17,200
2022/01/31 1,946 1,946 1,933 1,946 13,200
2022/01/28 1,935 1,946 1,921 1,946 12,400
2022/01/27 1,943 1,943 1,902 1,905 27,000
2022/01/26 1,944 1,947 1,923 1,934 13,900
2022/01/25 1,939 1,943 1,917 1,943 15,200
2022/01/24 1,910 1,939 1,908 1,939 9,000
2022/01/21 1,895 1,916 1,892 1,916 10,200
2022/01/20 1,896 1,918 1,895 1,895 15,200
2022/01/19 1,928 1,929 1,891 1,891 44,400
2022/01/18 1,950 1,950 1,925 1,931 17,000
2022/01/17 1,941 1,944 1,923 1,927 10,100
2022/01/14 1,930 1,944 1,919 1,931 27,400
2022/01/13 1,959 1,959 1,935 1,935 13,500
2022/01/12 1,946 1,965 1,946 1,957 13,900
2022/01/11 1,937 1,948 1,936 1,941 24,400
2022/01/07 1,937 1,947 1,924 1,936 21,800
2022/01/06 1,952 1,972 1,931 1,937 28,200
2022/01/05 1,979 1,997 1,945 1,965 56,700
2022/01/04 1,954 1,981 1,954 1,970 14,000

このページの先頭へ