一正蒲鉾(2904)の株価時系列情報
一正蒲鉾(2904)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 | 746 | 746 | 742 | 744 | 10,100 |
2023/12/28 | 750 | 750 | 744 | 746 | 19,700 |
2023/12/27 | 748 | 752 | 747 | 752 | 62,300 |
2023/12/26 | 738 | 745 | 737 | 745 | 21,900 |
2023/12/25 | 736 | 738 | 732 | 738 | 24,700 |
2023/12/22 | 732 | 734 | 730 | 732 | 23,100 |
2023/12/21 | 735 | 735 | 731 | 731 | 10,600 |
2023/12/20 | 731 | 735 | 731 | 734 | 10,600 |
2023/12/19 | 734 | 737 | 730 | 734 | 11,800 |
2023/12/18 | 731 | 734 | 730 | 734 | 12,400 |
2023/12/15 | 732 | 733 | 730 | 730 | 14,200 |
2023/12/14 | 735 | 738 | 732 | 732 | 11,800 |
2023/12/13 | 738 | 738 | 733 | 734 | 13,600 |
2023/12/12 | 743 | 743 | 735 | 737 | 12,600 |
2023/12/11 | 740 | 745 | 739 | 743 | 10,000 |
2023/12/08 | 745 | 748 | 740 | 740 | 13,600 |
2023/12/07 | 745 | 747 | 744 | 745 | 5,900 |
2023/12/06 | 746 | 746 | 742 | 745 | 6,500 |
2023/12/05 | 744 | 745 | 741 | 742 | 8,600 |
2023/12/04 | 740 | 745 | 740 | 743 | 8,900 |
2023/12/01 | 740 | 742 | 738 | 740 | 7,500 |
2023/11/30 | 739 | 739 | 736 | 738 | 4,300 |
2023/11/29 | 738 | 739 | 734 | 739 | 6,900 |
2023/11/28 | 734 | 738 | 734 | 734 | 10,600 |
2023/11/27 | 735 | 738 | 734 | 735 | 7,200 |
2023/11/24 | 736 | 736 | 731 | 734 | 10,500 |
2023/11/22 | 731 | 739 | 731 | 732 | 10,000 |
2023/11/21 | 733 | 740 | 731 | 734 | 9,700 |
2023/11/20 | 739 | 740 | 731 | 731 | 13,600 |
2023/11/17 | 734 | 743 | 733 | 739 | 10,300 |
2023/11/16 | 733 | 737 | 732 | 734 | 6,300 |
2023/11/15 | 739 | 739 | 731 | 733 | 10,800 |
2023/11/14 | 727 | 737 | 727 | 737 | 8,300 |
2023/11/13 | 730 | 732 | 726 | 726 | 9,200 |
2023/11/10 | 732 | 737 | 726 | 734 | 13,500 |
2023/11/09 | 724 | 727 | 720 | 725 | 14,900 |
2023/11/08 | 722 | 724 | 720 | 720 | 12,300 |
2023/11/07 | 723 | 726 | 722 | 722 | 13,400 |
2023/11/06 | 732 | 732 | 722 | 722 | 23,200 |
2023/11/02 | 727 | 731 | 722 | 724 | 16,400 |
2023/11/01 | 723 | 730 | 722 | 726 | 16,000 |
2023/10/31 | 715 | 722 | 710 | 717 | 30,400 |
2023/10/30 | 745 | 746 | 708 | 708 | 130,900 |
2023/10/27 | 743 | 747 | 741 | 747 | 12,000 |
2023/10/26 | 740 | 745 | 737 | 737 | 10,100 |
2023/10/25 | 736 | 744 | 735 | 740 | 9,300 |
2023/10/24 | 735 | 740 | 727 | 735 | 20,200 |
2023/10/23 | 738 | 742 | 735 | 735 | 8,900 |
2023/10/20 | 739 | 743 | 737 | 738 | 6,600 |
2023/10/19 | 743 | 748 | 740 | 740 | 8,700 |
2023/10/18 | 737 | 744 | 736 | 744 | 10,100 |
2023/10/17 | 738 | 742 | 736 | 737 | 9,100 |
2023/10/16 | 747 | 747 | 736 | 740 | 19,100 |
2023/10/13 | 748 | 749 | 741 | 744 | 15,900 |
2023/10/12 | 755 | 755 | 747 | 749 | 10,600 |
2023/10/11 | 766 | 766 | 751 | 751 | 22,700 |
2023/10/10 | 768 | 769 | 764 | 765 | 16,400 |
2023/10/06 | 773 | 773 | 762 | 763 | 12,100 |
2023/10/05 | 759 | 766 | 757 | 764 | 12,300 |
2023/10/04 | 753 | 757 | 747 | 755 | 38,400 |
2023/10/03 | 755 | 759 | 752 | 755 | 11,400 |
2023/10/02 | 767 | 769 | 755 | 755 | 18,200 |
2023/09/29 | 771 | 771 | 763 | 767 | 9,200 |
2023/09/28 | 779 | 779 | 766 | 766 | 10,600 |
2023/09/27 | 772 | 778 | 764 | 778 | 16,800 |
2023/09/26 | 775 | 780 | 774 | 774 | 11,400 |
2023/09/25 | 773 | 778 | 771 | 778 | 10,100 |
2023/09/22 | 777 | 780 | 772 | 772 | 12,600 |
2023/09/21 | 784 | 784 | 776 | 777 | 10,900 |
2023/09/20 | 782 | 785 | 776 | 784 | 22,800 |
2023/09/19 | 780 | 782 | 777 | 782 | 10,900 |
2023/09/15 | 779 | 781 | 777 | 781 | 14,600 |
2023/09/14 | 776 | 777 | 771 | 775 | 12,200 |
2023/09/13 | 766 | 777 | 766 | 775 | 21,800 |
2023/09/12 | 770 | 774 | 766 | 766 | 38,200 |
2023/09/11 | 764 | 770 | 759 | 769 | 29,600 |
2023/09/08 | 761 | 773 | 761 | 764 | 26,600 |
2023/09/07 | 765 | 770 | 762 | 764 | 14,800 |
2023/09/06 | 765 | 767 | 761 | 762 | 12,300 |
2023/09/05 | 755 | 763 | 754 | 763 | 25,700 |
2023/09/04 | 754 | 755 | 751 | 755 | 9,200 |
2023/09/01 | 750 | 755 | 750 | 753 | 17,100 |
2023/08/31 | 751 | 754 | 751 | 754 | 6,600 |
2023/08/30 | 755 | 755 | 750 | 751 | 14,400 |
2023/08/29 | 753 | 755 | 752 | 754 | 7,200 |
2023/08/28 | 750 | 753 | 746 | 753 | 9,600 |
2023/08/25 | 747 | 750 | 747 | 748 | 8,900 |
2023/08/24 | 753 | 753 | 746 | 747 | 15,900 |
2023/08/23 | 746 | 753 | 746 | 751 | 23,400 |
2023/08/22 | 745 | 747 | 743 | 746 | 10,400 |
2023/08/21 | 742 | 746 | 742 | 746 | 5,600 |
2023/08/18 | 738 | 742 | 738 | 738 | 10,000 |
2023/08/17 | 743 | 744 | 738 | 738 | 12,900 |
2023/08/16 | 747 | 747 | 743 | 743 | 6,900 |
2023/08/15 | 743 | 747 | 743 | 745 | 8,600 |
2023/08/14 | 747 | 748 | 743 | 746 | 6,400 |
2023/08/10 | 736 | 747 | 735 | 747 | 19,800 |
2023/08/09 | 733 | 734 | 731 | 732 | 11,600 |
2023/08/08 | 731 | 734 | 731 | 734 | 11,000 |
2023/08/07 | 726 | 733 | 725 | 733 | 10,800 |
2023/08/04 | 725 | 728 | 722 | 726 | 7,900 |
2023/08/03 | 734 | 734 | 721 | 721 | 19,700 |
2023/08/02 | 728 | 730 | 724 | 729 | 15,900 |
2023/08/01 | 724 | 730 | 724 | 729 | 14,900 |
2023/07/31 | 723 | 732 | 722 | 724 | 31,600 |
2023/07/28 | 742 | 742 | 721 | 723 | 92,600 |
2023/07/27 | 735 | 742 | 735 | 742 | 11,300 |
2023/07/26 | 734 | 740 | 733 | 739 | 9,900 |
2023/07/25 | 734 | 736 | 733 | 734 | 15,400 |
2023/07/24 | 741 | 741 | 737 | 741 | 7,400 |
2023/07/21 | 735 | 741 | 734 | 737 | 11,400 |
2023/07/20 | 735 | 738 | 733 | 734 | 10,800 |
2023/07/19 | 730 | 734 | 730 | 732 | 14,800 |
2023/07/18 | 733 | 736 | 725 | 727 | 20,000 |
2023/07/14 | 735 | 736 | 728 | 733 | 12,700 |
2023/07/13 | 729 | 729 | 724 | 728 | 15,300 |
2023/07/12 | 727 | 730 | 725 | 725 | 14,400 |
2023/07/11 | 743 | 743 | 726 | 726 | 34,300 |
2023/07/10 | 742 | 746 | 739 | 739 | 22,400 |
2023/07/07 | 738 | 743 | 738 | 739 | 11,600 |
2023/07/06 | 742 | 747 | 738 | 739 | 18,800 |
2023/07/05 | 750 | 750 | 740 | 740 | 30,600 |
2023/07/04 | 757 | 758 | 750 | 750 | 15,000 |
2023/07/03 | 748 | 764 | 748 | 758 | 28,800 |
2023/06/30 | 765 | 765 | 748 | 748 | 39,200 |
2023/06/29 | 773 | 780 | 756 | 761 | 81,600 |
2023/06/28 | 788 | 794 | 786 | 789 | 181,500 |
2023/06/27 | 782 | 789 | 782 | 788 | 36,100 |
2023/06/26 | 785 | 790 | 783 | 785 | 29,900 |
2023/06/23 | 787 | 787 | 782 | 785 | 21,000 |
2023/06/22 | 781 | 788 | 781 | 782 | 30,400 |
2023/06/21 | 774 | 786 | 774 | 781 | 22,900 |
2023/06/20 | 775 | 778 | 771 | 774 | 26,500 |
2023/06/19 | 798 | 800 | 770 | 775 | 74,600 |
2023/06/16 | 793 | 799 | 793 | 796 | 10,700 |
2023/06/15 | 795 | 797 | 793 | 793 | 8,300 |
2023/06/14 | 796 | 798 | 792 | 795 | 16,100 |
2023/06/13 | 798 | 799 | 796 | 796 | 24,700 |
2023/06/12 | 798 | 799 | 795 | 798 | 13,400 |
2023/06/09 | 797 | 801 | 796 | 798 | 38,900 |
2023/06/08 | 787 | 796 | 787 | 794 | 22,600 |
2023/06/07 | 786 | 788 | 785 | 786 | 14,300 |
2023/06/06 | 782 | 786 | 780 | 786 | 11,600 |
2023/06/05 | 782 | 786 | 781 | 784 | 13,500 |
2023/06/02 | 770 | 778 | 770 | 776 | 6,000 |
2023/06/01 | 765 | 780 | 765 | 769 | 10,900 |
2023/05/31 | 768 | 771 | 764 | 764 | 11,800 |
2023/05/30 | 764 | 771 | 764 | 768 | 8,700 |
2023/05/29 | 768 | 769 | 762 | 762 | 7,900 |
2023/05/26 | 766 | 767 | 761 | 761 | 11,100 |
2023/05/25 | 766 | 771 | 762 | 766 | 8,700 |
2023/05/24 | 763 | 771 | 763 | 766 | 9,400 |
2023/05/23 | 771 | 772 | 763 | 764 | 16,500 |
2023/05/22 | 761 | 771 | 761 | 771 | 12,500 |
2023/05/19 | 767 | 768 | 761 | 761 | 14,900 |
2023/05/18 | 778 | 778 | 765 | 766 | 27,800 |
2023/05/17 | 786 | 789 | 780 | 780 | 21,100 |
2023/05/16 | 785 | 787 | 785 | 786 | 8,700 |
2023/05/15 | 795 | 795 | 785 | 785 | 25,900 |
2023/05/12 | 798 | 800 | 796 | 799 | 10,200 |
2023/05/11 | 798 | 799 | 795 | 798 | 8,500 |
2023/05/10 | 802 | 802 | 792 | 793 | 22,000 |
2023/05/09 | 785 | 798 | 785 | 798 | 26,100 |
2023/05/08 | 780 | 786 | 780 | 783 | 16,300 |
2023/05/02 | 779 | 781 | 774 | 778 | 14,400 |
2023/05/01 | 782 | 782 | 775 | 779 | 15,700 |
2023/04/28 | 781 | 781 | 771 | 777 | 33,500 |
2023/04/27 | 762 | 767 | 757 | 757 | 86,800 |
2023/04/26 | 767 | 770 | 762 | 762 | 19,800 |
2023/04/25 | 770 | 776 | 769 | 769 | 22,800 |
2023/04/24 | 765 | 770 | 764 | 769 | 11,400 |
2023/04/21 | 764 | 764 | 760 | 762 | 9,200 |
2023/04/20 | 761 | 764 | 759 | 762 | 10,400 |
2023/04/19 | 763 | 764 | 760 | 764 | 12,200 |
2023/04/18 | 763 | 764 | 759 | 763 | 15,200 |
2023/04/17 | 762 | 764 | 758 | 759 | 12,500 |
2023/04/14 | 756 | 764 | 756 | 762 | 16,600 |
2023/04/13 | 754 | 758 | 748 | 754 | 21,000 |
2023/04/12 | 741 | 754 | 739 | 754 | 28,100 |
2023/04/11 | 738 | 743 | 733 | 743 | 20,100 |
2023/04/10 | 736 | 739 | 733 | 738 | 15,400 |
2023/04/07 | 738 | 739 | 732 | 733 | 18,600 |
2023/04/06 | 740 | 746 | 738 | 738 | 16,500 |
2023/04/05 | 744 | 744 | 739 | 740 | 11,300 |
2023/04/04 | 749 | 749 | 743 | 744 | 11,600 |
2023/04/03 | 748 | 748 | 742 | 746 | 9,300 |
2023/03/31 | 750 | 750 | 738 | 748 | 10,100 |
2023/03/30 | 731 | 750 | 731 | 750 | 23,100 |
2023/03/29 | 727 | 738 | 727 | 738 | 25,400 |
2023/03/28 | 729 | 730 | 720 | 727 | 12,500 |
2023/03/27 | 726 | 726 | 723 | 726 | 7,900 |
2023/03/24 | 729 | 729 | 722 | 722 | 11,000 |
2023/03/23 | 716 | 725 | 716 | 723 | 11,000 |
2023/03/22 | 716 | 720 | 715 | 718 | 9,700 |
2023/03/20 | 717 | 720 | 710 | 711 | 11,000 |
2023/03/17 | 713 | 718 | 713 | 716 | 5,300 |
2023/03/16 | 715 | 717 | 712 | 715 | 14,600 |
2023/03/15 | 719 | 723 | 717 | 721 | 8,000 |
2023/03/14 | 723 | 723 | 714 | 719 | 17,300 |
2023/03/13 | 734 | 734 | 724 | 726 | 13,600 |
2023/03/10 | 736 | 738 | 734 | 734 | 19,700 |
2023/03/09 | 727 | 736 | 725 | 736 | 21,200 |
2023/03/08 | 723 | 726 | 721 | 726 | 12,500 |
2023/03/07 | 720 | 724 | 720 | 723 | 12,100 |
2023/03/06 | 718 | 725 | 718 | 724 | 19,200 |
2023/03/03 | 718 | 720 | 716 | 719 | 11,600 |
2023/03/02 | 719 | 719 | 714 | 716 | 8,000 |
2023/03/01 | 718 | 718 | 714 | 716 | 11,000 |
2023/02/28 | 724 | 724 | 716 | 718 | 9,400 |
2023/02/27 | 714 | 723 | 714 | 723 | 17,100 |
2023/02/24 | 712 | 714 | 712 | 714 | 6,900 |
2023/02/22 | 710 | 714 | 708 | 714 | 13,700 |
2023/02/21 | 706 | 710 | 705 | 710 | 13,400 |
2023/02/20 | 702 | 706 | 702 | 706 | 16,200 |
2023/02/17 | 701 | 706 | 701 | 703 | 13,700 |
2023/02/16 | 705 | 705 | 700 | 705 | 18,800 |
2023/02/15 | 705 | 705 | 699 | 701 | 32,400 |
2023/02/14 | 701 | 705 | 700 | 705 | 18,500 |
2023/02/13 | 702 | 702 | 698 | 699 | 48,800 |
2023/02/10 | 702 | 704 | 701 | 702 | 17,000 |
2023/02/09 | 704 | 704 | 702 | 702 | 13,900 |
2023/02/08 | 703 | 705 | 701 | 705 | 24,900 |
2023/02/07 | 705 | 705 | 701 | 703 | 17,100 |
2023/02/06 | 702 | 704 | 701 | 703 | 15,200 |
2023/02/03 | 703 | 703 | 701 | 701 | 14,900 |
2023/02/02 | 706 | 707 | 703 | 703 | 13,300 |
2023/02/01 | 707 | 709 | 703 | 704 | 19,800 |
2023/01/31 | 703 | 706 | 702 | 706 | 14,800 |
2023/01/30 | 706 | 707 | 700 | 700 | 79,800 |
2023/01/27 | 707 | 708 | 703 | 706 | 14,200 |
2023/01/26 | 709 | 710 | 703 | 706 | 26,400 |
2023/01/25 | 706 | 708 | 704 | 708 | 17,200 |
2023/01/24 | 701 | 706 | 701 | 706 | 22,500 |
2023/01/23 | 704 | 706 | 701 | 701 | 40,100 |
2023/01/20 | 704 | 706 | 703 | 704 | 10,500 |
2023/01/19 | 709 | 709 | 704 | 704 | 11,900 |
2023/01/18 | 703 | 711 | 703 | 709 | 18,000 |
2023/01/17 | 702 | 707 | 702 | 705 | 10,700 |
2023/01/16 | 703 | 708 | 701 | 702 | 27,600 |
2023/01/13 | 706 | 709 | 702 | 703 | 36,000 |
2023/01/12 | 711 | 712 | 705 | 706 | 31,100 |
2023/01/11 | 713 | 719 | 713 | 716 | 19,500 |
2023/01/10 | 707 | 719 | 707 | 713 | 20,000 |
2023/01/06 | 705 | 709 | 704 | 707 | 27,500 |
2023/01/05 | 710 | 710 | 705 | 705 | 23,100 |
2023/01/04 | 710 | 712 | 708 | 708 | 24,900 |