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
2023/12/29 2,144 2,150 2,141 2,145 16,600
2023/12/28 2,119 2,144 2,117 2,144 14,200
2023/12/27 2,106 2,127 2,106 2,119 46,000
2023/12/26 2,111 2,115 2,099 2,106 23,900
2023/12/25 2,125 2,128 2,100 2,107 24,200
2023/12/22 2,100 2,116 2,098 2,115 25,000
2023/12/21 2,100 2,105 2,095 2,098 15,200
2023/12/20 2,124 2,125 2,106 2,109 31,000
2023/12/19 2,085 2,108 2,085 2,108 24,900
2023/12/18 2,094 2,099 2,073 2,088 27,600
2023/12/15 2,110 2,113 2,097 2,102 38,700
2023/12/14 2,147 2,147 2,097 2,107 42,600
2023/12/13 2,155 2,159 2,137 2,138 22,600
2023/12/12 2,158 2,165 2,152 2,155 14,600
2023/12/11 2,150 2,161 2,141 2,161 21,100
2023/12/08 2,159 2,169 2,138 2,147 50,700
2023/12/07 2,163 2,173 2,156 2,164 24,100
2023/12/06 2,155 2,170 2,146 2,164 38,400
2023/12/05 2,155 2,159 2,146 2,150 22,200
2023/12/04 2,168 2,170 2,144 2,148 28,700
2023/12/01 2,168 2,183 2,156 2,157 24,900
2023/11/30 2,157 2,170 2,147 2,169 26,200
2023/11/29 2,174 2,174 2,148 2,157 33,100
2023/11/28 2,199 2,199 2,170 2,174 32,800
2023/11/27 2,200 2,204 2,182 2,187 31,000
2023/11/24 2,198 2,202 2,184 2,202 34,000
2023/11/22 2,177 2,187 2,171 2,183 27,900
2023/11/21 2,165 2,183 2,159 2,177 26,900
2023/11/20 2,190 2,193 2,163 2,165 33,300
2023/11/17 2,168 2,190 2,166 2,190 27,200
2023/11/16 2,166 2,188 2,162 2,168 33,000
2023/11/15 2,182 2,185 2,144 2,173 67,500
2023/11/14 2,192 2,192 2,161 2,174 44,200
2023/11/13 2,189 2,207 2,159 2,192 103,500
2023/11/10 2,280 2,302 2,260 2,288 42,100
2023/11/09 2,250 2,259 2,236 2,259 28,800
2023/11/08 2,290 2,292 2,239 2,250 32,200
2023/11/07 2,306 2,319 2,285 2,287 15,200
2023/11/06 2,330 2,334 2,293 2,305 30,000
2023/11/02 2,301 2,310 2,280 2,310 29,700
2023/11/01 2,298 2,315 2,269 2,310 35,700
2023/10/31 2,228 2,283 2,228 2,283 25,500
2023/10/30 2,250 2,250 2,222 2,228 25,200
2023/10/27 2,223 2,256 2,222 2,253 15,400
2023/10/26 2,219 2,234 2,202 2,217 26,000
2023/10/25 2,210 2,230 2,191 2,216 25,400
2023/10/24 2,201 2,201 2,147 2,180 38,400
2023/10/23 2,189 2,208 2,181 2,194 19,700
2023/10/20 2,180 2,200 2,173 2,189 10,600
2023/10/19 2,152 2,188 2,152 2,178 12,700
2023/10/18 2,177 2,177 2,151 2,171 11,700
2023/10/17 2,186 2,197 2,158 2,163 13,100
2023/10/16 2,171 2,197 2,161 2,175 22,400
2023/10/13 2,202 2,204 2,168 2,173 22,800
2023/10/12 2,213 2,215 2,196 2,212 18,900
2023/10/11 2,234 2,234 2,207 2,210 13,600
2023/10/10 2,242 2,245 2,226 2,234 17,300
2023/10/06 2,232 2,254 2,232 2,236 13,900
2023/10/05 2,200 2,247 2,200 2,245 17,300
2023/10/04 2,210 2,217 2,193 2,193 25,600
2023/10/03 2,239 2,249 2,217 2,217 21,100
2023/10/02 2,234 2,289 2,227 2,234 43,500
2023/09/29 2,232 2,250 2,217 2,229 20,800
2023/09/28 2,256 2,263 2,232 2,234 23,800
2023/09/27 2,270 2,280 2,252 2,280 24,700
2023/09/26 2,291 2,298 2,271 2,274 22,400
2023/09/25 2,261 2,290 2,261 2,284 20,600
2023/09/22 2,270 2,274 2,255 2,260 22,000
2023/09/21 2,281 2,301 2,276 2,278 14,800
2023/09/20 2,324 2,324 2,285 2,291 34,100
2023/09/19 2,318 2,327 2,306 2,324 22,500
2023/09/15 2,332 2,336 2,320 2,325 21,400
2023/09/14 2,345 2,345 2,323 2,330 17,800
2023/09/13 2,335 2,341 2,323 2,335 15,300
2023/09/12 2,319 2,339 2,315 2,336 18,100
2023/09/11 2,332 2,340 2,304 2,319 26,900
2023/09/08 2,333 2,348 2,327 2,333 27,200
2023/09/07 2,340 2,357 2,326 2,346 27,800
2023/09/06 2,361 2,370 2,352 2,352 24,200
2023/09/05 2,380 2,380 2,355 2,362 21,600
2023/09/04 2,370 2,391 2,365 2,385 27,200
2023/09/01 2,360 2,375 2,352 2,370 16,000
2023/08/31 2,355 2,379 2,355 2,360 19,000
2023/08/30 2,355 2,381 2,345 2,361 22,700
2023/08/29 2,382 2,382 2,352 2,359 20,300
2023/08/28 2,387 2,395 2,376 2,382 15,000
2023/08/25 2,385 2,393 2,372 2,385 17,100
2023/08/24 2,368 2,398 2,355 2,396 30,600
2023/08/23 2,357 2,381 2,344 2,380 29,900
2023/08/22 2,333 2,357 2,316 2,357 26,300
2023/08/21 2,314 2,347 2,311 2,333 19,300
2023/08/18 2,327 2,337 2,311 2,314 23,100
2023/08/17 2,358 2,358 2,316 2,327 28,400
2023/08/16 2,293 2,363 2,293 2,357 63,000
2023/08/15 2,277 2,313 2,263 2,312 46,800
2023/08/14 2,242 2,314 2,240 2,281 112,900
2023/08/10 2,198 2,212 2,185 2,211 42,100
2023/08/09 2,180 2,197 2,171 2,197 24,500
2023/08/08 2,160 2,196 2,160 2,193 16,300
2023/08/07 2,156 2,167 2,151 2,160 18,200
2023/08/04 2,146 2,152 2,139 2,148 16,000
2023/08/03 2,156 2,156 2,139 2,151 23,200
2023/08/02 2,171 2,171 2,155 2,156 19,100
2023/08/01 2,173 2,174 2,162 2,172 13,800
2023/07/31 2,173 2,176 2,161 2,166 17,700
2023/07/28 2,152 2,166 2,147 2,159 20,600
2023/07/27 2,166 2,166 2,153 2,162 10,700
2023/07/26 2,148 2,162 2,148 2,155 16,800
2023/07/25 2,150 2,162 2,148 2,151 13,000
2023/07/24 2,150 2,160 2,138 2,142 15,900
2023/07/21 2,138 2,146 2,131 2,139 8,500
2023/07/20 2,149 2,160 2,136 2,138 11,900
2023/07/19 2,150 2,160 2,136 2,149 20,700
2023/07/18 2,134 2,147 2,131 2,144 12,200
2023/07/14 2,145 2,152 2,129 2,141 21,000
2023/07/13 2,135 2,154 2,129 2,135 14,400
2023/07/12 2,148 2,148 2,131 2,135 12,500
2023/07/11 2,139 2,146 2,130 2,132 13,800
2023/07/10 2,117 2,150 2,117 2,132 40,600
2023/07/07 2,127 2,127 2,111 2,114 24,300
2023/07/06 2,133 2,137 2,117 2,128 25,200
2023/07/05 2,127 2,141 2,123 2,137 19,000
2023/07/04 2,160 2,160 2,136 2,138 18,800
2023/07/03 2,144 2,162 2,144 2,156 17,200
2023/06/30 2,145 2,150 2,133 2,138 21,400
2023/06/29 2,170 2,174 2,136 2,145 26,000
2023/06/28 2,153 2,170 2,146 2,170 31,600
2023/06/27 2,116 2,134 2,111 2,133 18,300
2023/06/26 2,113 2,119 2,093 2,115 18,700
2023/06/23 2,113 2,122 2,107 2,113 41,400
2023/06/22 2,110 2,117 2,101 2,101 24,600
2023/06/21 2,110 2,121 2,106 2,108 32,300
2023/06/20 2,091 2,110 2,090 2,110 27,200
2023/06/19 2,110 2,110 2,078 2,091 49,800
2023/06/16 2,105 2,115 2,103 2,105 41,800
2023/06/15 2,103 2,111 2,096 2,103 28,600
2023/06/14 2,121 2,126 2,100 2,104 47,600
2023/06/13 2,122 2,134 2,119 2,121 23,800
2023/06/12 2,127 2,148 2,113 2,125 27,100
2023/06/09 2,125 2,128 2,112 2,125 47,500
2023/06/08 2,125 2,130 2,118 2,129 27,600
2023/06/07 2,121 2,131 2,117 2,120 20,200
2023/06/06 2,125 2,135 2,117 2,125 18,500
2023/06/05 2,135 2,140 2,116 2,125 21,800
2023/06/02 2,114 2,132 2,104 2,127 18,400
2023/06/01 2,079 2,107 2,075 2,088 12,300
2023/05/31 2,111 2,117 2,077 2,078 33,500
2023/05/30 2,142 2,142 2,113 2,117 19,800
2023/05/29 2,191 2,191 2,146 2,148 11,700
2023/05/26 2,189 2,189 2,171 2,174 16,400
2023/05/25 2,188 2,195 2,179 2,189 11,100
2023/05/24 2,183 2,202 2,181 2,188 9,800
2023/05/23 2,206 2,210 2,182 2,194 26,500
2023/05/22 2,208 2,223 2,202 2,223 20,800
2023/05/19 2,203 2,232 2,200 2,224 22,800
2023/05/18 2,220 2,220 2,201 2,205 15,600
2023/05/17 2,230 2,230 2,205 2,220 14,600
2023/05/16 2,236 2,242 2,208 2,239 18,600
2023/05/15 2,193 2,236 2,193 2,236 49,000
2023/05/12 2,156 2,180 2,140 2,171 9,500
2023/05/11 2,174 2,174 2,155 2,156 6,300
2023/05/10 2,200 2,204 2,160 2,160 10,400
2023/05/09 2,180 2,204 2,180 2,204 12,400
2023/05/08 2,198 2,199 2,178 2,180 15,200
2023/05/02 2,202 2,203 2,192 2,198 11,800
2023/05/01 2,199 2,201 2,194 2,200 13,700
2023/04/28 2,171 2,199 2,171 2,199 8,900
2023/04/27 2,155 2,171 2,152 2,165 12,000
2023/04/26 2,196 2,199 2,174 2,174 12,900
2023/04/25 2,194 2,202 2,192 2,199 25,600
2023/04/24 2,173 2,185 2,173 2,185 13,600
2023/04/21 2,149 2,173 2,142 2,173 5,500
2023/04/20 2,161 2,173 2,160 2,170 8,200
2023/04/19 2,157 2,175 2,155 2,173 24,500
2023/04/18 2,138 2,155 2,138 2,155 18,900
2023/04/17 2,134 2,139 2,131 2,136 6,000
2023/04/14 2,124 2,137 2,124 2,134 9,800
2023/04/13 2,126 2,126 2,116 2,124 6,600
2023/04/12 2,114 2,132 2,113 2,126 10,900
2023/04/11 2,122 2,129 2,111 2,121 9,400
2023/04/10 2,126 2,131 2,116 2,122 11,000
2023/04/07 2,138 2,140 2,128 2,131 13,000
2023/04/06 2,118 2,138 2,115 2,135 17,600
2023/04/05 2,126 2,126 2,108 2,118 12,400
2023/04/04 2,114 2,135 2,109 2,130 28,700
2023/04/03 2,100 2,114 2,096 2,114 19,600
2023/03/31 2,099 2,102 2,090 2,092 10,400
2023/03/30 2,084 2,100 2,075 2,096 37,500
2023/03/29 2,083 2,107 2,083 2,098 89,700
2023/03/28 2,098 2,099 2,077 2,081 30,100
2023/03/27 2,104 2,107 2,096 2,097 37,500
2023/03/24 2,097 2,097 2,080 2,090 49,800
2023/03/23 2,080 2,099 2,080 2,097 20,900
2023/03/22 2,097 2,105 2,067 2,088 29,200
2023/03/20 2,097 2,100 2,056 2,068 28,200
2023/03/17 2,096 2,109 2,096 2,097 22,900
2023/03/16 2,089 2,109 2,089 2,096 18,800
2023/03/15 2,104 2,118 2,095 2,117 12,900
2023/03/14 2,110 2,111 2,071 2,086 30,000
2023/03/13 2,104 2,115 2,101 2,115 25,500
2023/03/10 2,110 2,117 2,105 2,111 29,000
2023/03/09 2,108 2,119 2,104 2,119 13,200
2023/03/08 2,104 2,117 2,104 2,108 15,200
2023/03/07 2,100 2,120 2,098 2,111 16,400
2023/03/06 2,120 2,120 2,096 2,099 13,700
2023/03/03 2,105 2,110 2,094 2,107 14,700
2023/03/02 2,100 2,104 2,089 2,089 12,200
2023/03/01 2,100 2,101 2,092 2,097 6,500
2023/02/28 2,122 2,122 2,091 2,092 8,000
2023/02/27 2,134 2,134 2,124 2,128 14,800
2023/02/24 2,104 2,131 2,096 2,125 26,200
2023/02/22 2,093 2,093 2,078 2,090 11,000
2023/02/21 2,100 2,100 2,091 2,094 6,600
2023/02/20 2,085 2,095 2,084 2,095 11,000
2023/02/17 2,098 2,102 2,085 2,085 9,900
2023/02/16 2,100 2,113 2,099 2,103 15,000
2023/02/15 2,080 2,094 2,073 2,094 19,700
2023/02/14 2,058 2,080 2,049 2,073 33,400
2023/02/13 2,037 2,055 2,030 2,050 18,500
2023/02/10 2,028 2,038 2,018 2,019 6,300
2023/02/09 2,020 2,041 2,020 2,028 15,400
2023/02/08 2,014 2,026 2,014 2,022 5,400
2023/02/07 2,020 2,026 2,018 2,019 4,300
2023/02/06 2,016 2,020 2,009 2,015 6,600
2023/02/03 2,011 2,017 2,007 2,011 3,800
2023/02/02 2,028 2,028 2,009 2,011 5,600
2023/02/01 2,043 2,043 2,017 2,024 7,000
2023/01/31 2,031 2,040 2,022 2,037 7,200
2023/01/30 2,022 2,030 2,015 2,015 12,000
2023/01/27 2,039 2,039 2,012 2,015 8,400
2023/01/26 2,049 2,049 2,026 2,026 12,400
2023/01/25 2,039 2,048 2,032 2,048 11,000
2023/01/24 2,030 2,036 2,023 2,035 7,800
2023/01/23 2,016 2,029 2,013 2,027 9,600
2023/01/20 2,008 2,020 2,005 2,016 3,200
2023/01/19 2,015 2,018 2,005 2,005 6,400
2023/01/18 2,009 2,020 2,006 2,015 6,700
2023/01/17 2,001 2,005 1,996 2,004 5,000
2023/01/16 1,997 2,001 1,991 1,991 7,800
2023/01/13 1,999 2,007 1,991 1,991 10,100
2023/01/12 2,015 2,015 2,003 2,013 3,300
2023/01/11 1,992 2,012 1,992 2,003 6,600
2023/01/10 2,005 2,014 1,991 1,991 9,400
2023/01/06 1,985 2,006 1,985 2,000 8,900
2023/01/05 1,991 2,002 1,981 1,989 9,800
2023/01/04 2,029 2,029 1,991 1,991 11,100

このページの先頭へ