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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,085 | 3,090 | 3,085 | 3,085 | 20,300 |
| 2024/07/25 | 3,085 | 3,090 | 3,085 | 3,085 | 10,900 |
| 2024/07/24 | 3,090 | 3,090 | 3,085 | 3,085 | 12,500 |
| 2024/07/23 | 3,085 | 3,090 | 3,085 | 3,085 | 36,600 |
| 2024/07/22 | 3,090 | 3,090 | 3,085 | 3,085 | 371,800 |
| 2024/07/19 | 3,085 | 3,090 | 3,085 | 3,085 | 33,800 |
| 2024/07/18 | 3,085 | 3,095 | 3,085 | 3,090 | 89,900 |
| 2024/07/17 | 3,085 | 3,110 | 3,080 | 3,090 | 126,400 |
| 2024/07/16 | 3,090 | 3,090 | 3,070 | 3,085 | 70,500 |
| 2024/07/12 | 3,090 | 3,100 | 3,090 | 3,100 | 156,500 |
| 2024/07/11 | 3,095 | 3,100 | 3,095 | 3,100 | 35,000 |
| 2024/07/10 | 3,095 | 3,100 | 3,095 | 3,095 | 70,400 |
| 2024/07/09 | 3,095 | 3,100 | 3,095 | 3,095 | 33,700 |
| 2024/07/08 | 3,095 | 3,100 | 3,090 | 3,095 | 154,300 |
| 2024/07/05 | 3,095 | 3,100 | 3,095 | 3,095 | 63,500 |
| 2024/07/04 | 3,095 | 3,100 | 3,095 | 3,100 | 59,300 |
| 2024/07/03 | 3,095 | 3,100 | 3,095 | 3,095 | 53,500 |
| 2024/07/02 | 3,095 | 3,100 | 3,095 | 3,100 | 77,600 |
| 2024/07/01 | 3,095 | 3,100 | 3,095 | 3,100 | 110,900 |
| 2024/06/28 | 3,090 | 3,095 | 3,090 | 3,095 | 90,100 |
| 2024/06/27 | 3,100 | 3,100 | 3,095 | 3,095 | 85,900 |
| 2024/06/26 | 3,095 | 3,100 | 3,095 | 3,095 | 81,800 |
| 2024/06/25 | 3,095 | 3,100 | 3,090 | 3,095 | 240,200 |
| 2024/06/24 | 3,095 | 3,100 | 3,095 | 3,095 | 101,000 |
| 2024/06/21 | 3,095 | 3,100 | 3,095 | 3,100 | 57,400 |
| 2024/06/20 | 3,095 | 3,100 | 3,095 | 3,095 | 72,400 |
| 2024/06/19 | 3,100 | 3,100 | 3,095 | 3,095 | 102,800 |
| 2024/06/18 | 3,095 | 3,100 | 3,095 | 3,100 | 193,400 |
| 2024/06/17 | 3,095 | 3,100 | 3,095 | 3,095 | 110,500 |
| 2024/06/14 | 3,095 | 3,100 | 3,095 | 3,100 | 174,000 |
| 2024/06/13 | 3,095 | 3,100 | 3,095 | 3,095 | 79,400 |
| 2024/06/12 | 3,095 | 3,100 | 3,095 | 3,095 | 57,600 |
| 2024/06/11 | 3,095 | 3,100 | 3,095 | 3,100 | 95,400 |
| 2024/06/10 | 3,095 | 3,100 | 3,095 | 3,095 | 106,400 |
| 2024/06/07 | 3,100 | 3,100 | 3,095 | 3,095 | 278,400 |
| 2024/06/06 | 3,100 | 3,105 | 3,100 | 3,100 | 452,200 |
| 2024/06/05 | 3,100 | 3,115 | 3,100 | 3,100 | 913,800 |
| 2024/06/04 | 2,740 | 2,740 | 2,740 | 2,740 | 30,000 |
| 2024/06/03 | 2,233 | 2,249 | 2,230 | 2,240 | 17,600 |
| 2024/05/31 | 2,222 | 2,225 | 2,210 | 2,223 | 15,300 |
| 2024/05/30 | 2,190 | 2,214 | 2,185 | 2,210 | 23,100 |
| 2024/05/29 | 2,204 | 2,212 | 2,186 | 2,190 | 17,200 |
| 2024/05/28 | 2,212 | 2,225 | 2,203 | 2,204 | 18,300 |
| 2024/05/27 | 2,206 | 2,206 | 2,193 | 2,203 | 13,900 |
| 2024/05/24 | 2,189 | 2,205 | 2,183 | 2,199 | 21,200 |
| 2024/05/23 | 2,205 | 2,205 | 2,171 | 2,190 | 26,600 |
| 2024/05/22 | 2,201 | 2,214 | 2,195 | 2,204 | 20,500 |
| 2024/05/21 | 2,193 | 2,212 | 2,193 | 2,195 | 23,300 |
| 2024/05/20 | 2,209 | 2,212 | 2,190 | 2,192 | 37,200 |
| 2024/05/17 | 2,190 | 2,209 | 2,175 | 2,209 | 25,600 |
| 2024/05/16 | 2,190 | 2,197 | 2,173 | 2,175 | 49,800 |
| 2024/05/15 | 2,180 | 2,249 | 2,179 | 2,190 | 119,100 |
| 2024/05/14 | 2,327 | 2,348 | 2,311 | 2,345 | 34,600 |
| 2024/05/13 | 2,328 | 2,337 | 2,307 | 2,327 | 34,000 |
| 2024/05/10 | 2,358 | 2,358 | 2,320 | 2,328 | 38,900 |
| 2024/05/09 | 2,336 | 2,358 | 2,321 | 2,355 | 29,600 |
| 2024/05/08 | 2,330 | 2,344 | 2,323 | 2,336 | 25,900 |
| 2024/05/07 | 2,350 | 2,350 | 2,326 | 2,326 | 21,400 |
| 2024/05/02 | 2,345 | 2,364 | 2,328 | 2,353 | 41,000 |
| 2024/05/01 | 2,325 | 2,345 | 2,320 | 2,345 | 30,200 |
| 2024/04/30 | 2,300 | 2,325 | 2,292 | 2,325 | 35,600 |
| 2024/04/26 | 2,320 | 2,320 | 2,283 | 2,300 | 23,100 |
| 2024/04/25 | 2,321 | 2,333 | 2,303 | 2,326 | 34,400 |
| 2024/04/24 | 2,298 | 2,321 | 2,288 | 2,321 | 51,600 |
| 2024/04/23 | 2,270 | 2,299 | 2,270 | 2,299 | 38,600 |
| 2024/04/22 | 2,240 | 2,267 | 2,235 | 2,264 | 21,300 |
| 2024/04/19 | 2,242 | 2,244 | 2,215 | 2,229 | 26,700 |
| 2024/04/18 | 2,235 | 2,255 | 2,235 | 2,252 | 23,800 |
| 2024/04/17 | 2,257 | 2,257 | 2,221 | 2,233 | 36,100 |
| 2024/04/16 | 2,265 | 2,282 | 2,255 | 2,260 | 45,600 |
| 2024/04/15 | 2,240 | 2,268 | 2,235 | 2,268 | 30,000 |
| 2024/04/12 | 2,260 | 2,263 | 2,242 | 2,245 | 31,700 |
| 2024/04/11 | 2,268 | 2,268 | 2,248 | 2,260 | 21,500 |
| 2024/04/10 | 2,280 | 2,288 | 2,275 | 2,280 | 33,100 |
| 2024/04/09 | 2,280 | 2,280 | 2,258 | 2,280 | 22,700 |
| 2024/04/08 | 2,255 | 2,280 | 2,251 | 2,280 | 34,200 |
| 2024/04/05 | 2,226 | 2,258 | 2,226 | 2,246 | 30,200 |
| 2024/04/04 | 2,251 | 2,260 | 2,234 | 2,238 | 32,800 |
| 2024/04/03 | 2,237 | 2,253 | 2,227 | 2,248 | 40,400 |
| 2024/04/02 | 2,250 | 2,274 | 2,234 | 2,238 | 43,300 |
| 2024/04/01 | 2,240 | 2,261 | 2,237 | 2,243 | 41,200 |
| 2024/03/29 | 2,240 | 2,254 | 2,238 | 2,243 | 25,900 |
| 2024/03/28 | 2,218 | 2,247 | 2,212 | 2,229 | 54,500 |
| 2024/03/27 | 2,289 | 2,297 | 2,275 | 2,275 | 98,600 |
| 2024/03/26 | 2,279 | 2,291 | 2,268 | 2,289 | 47,000 |
| 2024/03/25 | 2,275 | 2,282 | 2,263 | 2,272 | 61,700 |
| 2024/03/22 | 2,272 | 2,277 | 2,263 | 2,273 | 47,400 |
| 2024/03/21 | 2,291 | 2,300 | 2,272 | 2,277 | 54,500 |
| 2024/03/19 | 2,272 | 2,288 | 2,267 | 2,286 | 32,900 |
| 2024/03/18 | 2,275 | 2,289 | 2,267 | 2,276 | 39,100 |
| 2024/03/15 | 2,258 | 2,271 | 2,252 | 2,265 | 24,500 |
| 2024/03/14 | 2,231 | 2,258 | 2,227 | 2,258 | 32,700 |
| 2024/03/13 | 2,238 | 2,238 | 2,220 | 2,231 | 23,300 |
| 2024/03/12 | 2,209 | 2,238 | 2,200 | 2,238 | 40,900 |
| 2024/03/11 | 2,217 | 2,219 | 2,194 | 2,209 | 58,600 |
| 2024/03/08 | 2,205 | 2,223 | 2,202 | 2,223 | 35,000 |
| 2024/03/07 | 2,211 | 2,226 | 2,210 | 2,223 | 25,000 |
| 2024/03/06 | 2,208 | 2,223 | 2,202 | 2,210 | 30,500 |
| 2024/03/05 | 2,199 | 2,214 | 2,189 | 2,207 | 32,400 |
| 2024/03/04 | 2,218 | 2,218 | 2,198 | 2,199 | 39,800 |
| 2024/03/01 | 2,229 | 2,241 | 2,210 | 2,210 | 27,800 |
| 2024/02/29 | 2,212 | 2,222 | 2,194 | 2,218 | 37,000 |
| 2024/02/28 | 2,210 | 2,232 | 2,210 | 2,221 | 17,400 |
| 2024/02/27 | 2,214 | 2,225 | 2,206 | 2,210 | 18,700 |
| 2024/02/26 | 2,235 | 2,245 | 2,211 | 2,214 | 26,700 |
| 2024/02/22 | 2,236 | 2,236 | 2,220 | 2,235 | 17,300 |
| 2024/02/21 | 2,235 | 2,245 | 2,225 | 2,235 | 17,000 |
| 2024/02/20 | 2,216 | 2,236 | 2,216 | 2,227 | 24,100 |
| 2024/02/19 | 2,201 | 2,210 | 2,197 | 2,205 | 18,500 |
| 2024/02/16 | 2,182 | 2,211 | 2,179 | 2,194 | 28,200 |
| 2024/02/15 | 2,201 | 2,204 | 2,174 | 2,178 | 25,400 |
| 2024/02/14 | 2,217 | 2,217 | 2,179 | 2,191 | 46,200 |
| 2024/02/13 | 2,233 | 2,240 | 2,203 | 2,218 | 45,500 |
| 2024/02/09 | 2,230 | 2,242 | 2,215 | 2,233 | 36,500 |
| 2024/02/08 | 2,269 | 2,271 | 2,219 | 2,231 | 59,100 |
| 2024/02/07 | 2,261 | 2,274 | 2,260 | 2,269 | 26,400 |
| 2024/02/06 | 2,248 | 2,269 | 2,247 | 2,261 | 25,100 |
| 2024/02/05 | 2,257 | 2,267 | 2,249 | 2,253 | 26,100 |
| 2024/02/02 | 2,257 | 2,257 | 2,235 | 2,240 | 23,800 |
| 2024/02/01 | 2,250 | 2,259 | 2,232 | 2,248 | 37,100 |
| 2024/01/31 | 2,230 | 2,250 | 2,226 | 2,250 | 28,100 |
| 2024/01/30 | 2,228 | 2,237 | 2,226 | 2,228 | 20,900 |
| 2024/01/29 | 2,205 | 2,225 | 2,205 | 2,224 | 14,800 |
| 2024/01/26 | 2,219 | 2,222 | 2,197 | 2,201 | 26,700 |
| 2024/01/25 | 2,197 | 2,219 | 2,196 | 2,217 | 35,900 |
| 2024/01/24 | 2,197 | 2,203 | 2,188 | 2,192 | 22,400 |
| 2024/01/23 | 2,194 | 2,204 | 2,192 | 2,197 | 29,200 |
| 2024/01/22 | 2,186 | 2,195 | 2,180 | 2,194 | 23,200 |
| 2024/01/19 | 2,195 | 2,195 | 2,173 | 2,173 | 26,500 |
| 2024/01/18 | 2,186 | 2,196 | 2,180 | 2,196 | 24,400 |
| 2024/01/17 | 2,177 | 2,197 | 2,172 | 2,180 | 37,200 |
| 2024/01/16 | 2,184 | 2,185 | 2,160 | 2,160 | 27,500 |
| 2024/01/15 | 2,160 | 2,187 | 2,159 | 2,182 | 43,300 |
| 2024/01/12 | 2,173 | 2,179 | 2,156 | 2,159 | 28,800 |
| 2024/01/11 | 2,184 | 2,184 | 2,166 | 2,173 | 36,000 |
| 2024/01/10 | 2,180 | 2,184 | 2,167 | 2,170 | 33,800 |
| 2024/01/09 | 2,183 | 2,187 | 2,165 | 2,179 | 34,600 |
| 2024/01/05 | 2,179 | 2,182 | 2,167 | 2,175 | 23,400 |
| 2024/01/04 | 2,165 | 2,169 | 2,149 | 2,169 | 26,900 |