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

旭松食品(2911)の株価時系列情報

旭松食品(2911)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
2026/02/03 2,322 2,322 2,308 2,314 1,300
2026/02/02 2,310 2,311 2,310 2,310 500
2026/01/30 2,302 2,311 2,300 2,310 1,200
2026/01/29 2,306 2,306 2,302 2,302 800
2026/01/28 2,321 2,324 2,320 2,320 1,100
2026/01/27 2,320 2,330 2,320 2,330 1,200
2026/01/26 2,309 2,320 2,302 2,320 700
2026/01/23 2,300 2,320 2,299 2,307 2,100
2026/01/22 2,294 2,299 2,294 2,299 800
2026/01/21 2,293 2,293 2,286 2,293 800
2026/01/20 2,285 2,287 2,285 2,287 200
2026/01/19 2,281 2,286 2,280 2,281 1,300
2026/01/16 2,276 2,288 2,276 2,288 1,100
2026/01/15 2,275 2,276 2,275 2,276 600
2026/01/14 2,279 2,282 2,275 2,275 900
2026/01/13 2,280 2,282 2,277 2,277 1,200
2026/01/09 2,278 2,280 2,272 2,280 800
2026/01/08 2,275 2,277 2,275 2,277 800
2026/01/07 2,270 2,270 2,270 2,270 400
2026/01/06 2,278 2,280 2,270 2,270 1,200
2026/01/05 2,273 2,276 2,268 2,268 1,100
2025/12/30 2,271 2,280 2,271 2,273 600
2025/12/29 2,262 2,277 2,262 2,270 1,200
2025/12/26 2,269 2,270 2,254 2,267 2,000
2025/12/25 2,268 2,269 2,265 2,269 800
2025/12/24 2,270 2,270 2,261 2,261 300
2025/12/23 2,254 2,274 2,254 2,255 600
2025/12/22 2,265 2,266 2,252 2,252 800
2025/12/19 2,253 2,262 2,253 2,262 800
2025/12/18 2,262 2,262 2,253 2,254 1,400
2025/12/17 2,256 2,260 2,256 2,256 600
2025/12/16 2,255 2,263 2,255 2,256 600
2025/12/15 2,266 2,267 2,253 2,259 3,600
2025/12/12 2,255 2,262 2,253 2,253 600
2025/12/11 2,255 2,261 2,254 2,255 600
2025/12/10 2,260 2,260 2,255 2,255 900
2025/12/09 2,255 2,255 2,254 2,254 700
2025/12/08 2,265 2,270 2,255 2,255 1,400
2025/12/05 2,260 2,260 2,260 2,260 1,400
2025/12/04 2,270 2,270 2,262 2,269 1,300
2025/12/03 2,275 2,275 2,268 2,270 800
2025/12/02 2,276 2,276 2,276 2,276 300
2025/12/01 2,279 2,279 2,276 2,276 300
2025/11/28 2,272 2,272 2,272 2,272 200
2025/11/27 2,270 2,271 2,265 2,267 500
2025/11/26 2,257 2,276 2,257 2,263 1,100
2025/11/25 2,253 2,267 2,253 2,257 1,100
2025/11/21 2,255 2,256 2,251 2,252 1,700
2025/11/20 2,255 2,261 2,252 2,259 1,200
2025/11/19 2,251 2,255 2,251 2,255 2,100
2025/11/18 2,270 2,270 2,260 2,260 2,600
2025/11/17 2,271 2,279 2,267 2,279 500
2025/11/14 2,274 2,275 2,269 2,271 1,800
2025/11/13 2,284 2,290 2,278 2,278 1,500
2025/11/12 2,269 2,297 2,269 2,297 1,900
2025/11/11 2,268 2,268 2,268 2,268 200
2025/11/10 2,271 2,271 2,268 2,268 1,900
2025/11/07 2,273 2,273 2,271 2,271 200
2025/11/06 2,273 2,273 2,273 2,273 200
2025/11/05 2,275 2,275 2,273 2,273 400
2025/11/04 2,272 2,273 2,272 2,273 700
2025/10/31 2,273 2,274 2,272 2,272 1,100
2025/10/30 2,273 2,273 2,273 2,273 200
2025/10/29 2,274 2,274 2,273 2,273 400
2025/10/28 2,277 2,277 2,273 2,274 500
2025/10/27 2,278 2,278 2,274 2,277 800
2025/10/24 2,275 2,278 2,274 2,278 600
2025/10/23 2,273 2,273 2,273 2,273 200
2025/10/22 2,275 2,275 2,273 2,273 800
2025/10/21 2,273 2,275 2,273 2,274 800
2025/10/20 2,279 2,279 2,273 2,273 500
2025/10/16 2,272 2,276 2,272 2,276 600
2025/10/15 2,275 2,275 2,271 2,271 500
2025/10/14 2,273 2,275 2,269 2,275 1,600
2025/10/10 2,274 2,279 2,273 2,279 1,400
2025/10/09 2,273 2,276 2,273 2,274 600
2025/10/08 2,276 2,276 2,273 2,273 1,400
2025/10/07 2,276 2,276 2,276 2,276 200
2025/10/06 2,275 2,280 2,270 2,276 1,200
2025/10/03 2,271 2,280 2,270 2,280 1,100
2025/10/02 2,273 2,273 2,270 2,273 500
2025/10/01 2,273 2,273 2,273 2,273 200
2025/09/30 2,273 2,275 2,273 2,273 600
2025/09/29 2,299 2,299 2,270 2,295 1,600
2025/09/26 2,289 2,300 2,288 2,300 2,000
2025/09/25 2,289 2,289 2,285 2,288 600
2025/09/24 2,287 2,288 2,280 2,286 1,200
2025/09/22 2,294 2,298 2,280 2,280 2,400
2025/09/19 2,290 2,294 2,290 2,294 900
2025/09/18 2,289 2,290 2,280 2,290 700
2025/09/17 2,278 2,282 2,277 2,282 500
2025/09/16 2,282 2,282 2,267 2,280 900
2025/09/12 2,266 2,283 2,264 2,282 1,100
2025/09/11 2,262 2,278 2,262 2,275 1,100
2025/09/10 2,256 2,271 2,256 2,268 700
2025/09/09 2,264 2,274 2,256 2,256 3,500
2025/09/08 2,289 2,289 2,260 2,281 2,900
2025/09/05 2,270 2,290 2,267 2,290 1,000
2025/09/04 2,282 2,282 2,280 2,280 600
2025/09/03 2,270 2,282 2,270 2,282 700
2025/09/02 2,275 2,282 2,273 2,282 1,500
2025/09/01 2,262 2,262 2,262 2,262 100
2025/08/29 2,260 2,262 2,260 2,262 500
2025/08/28 2,263 2,263 2,261 2,261 700
2025/08/27 2,267 2,267 2,264 2,264 200
2025/08/26 2,267 2,268 2,267 2,268 500
2025/08/25 2,267 2,267 2,256 2,266 1,200
2025/08/22 2,267 2,269 2,256 2,256 900
2025/08/21 2,255 2,256 2,255 2,256 400
2025/08/20 2,259 2,260 2,258 2,260 400
2025/08/19 2,260 2,260 2,251 2,260 700
2025/08/18 2,255 2,258 2,252 2,252 800
2025/08/15 2,260 2,260 2,252 2,252 500
2025/08/14 2,252 2,255 2,251 2,252 1,200
2025/08/13 2,258 2,263 2,250 2,250 3,200
2025/08/12 2,268 2,268 2,257 2,258 1,300
2025/08/08 2,265 2,274 2,256 2,269 1,100
2025/08/07 2,270 2,270 2,256 2,263 600
2025/08/06 2,256 2,256 2,255 2,255 200
2025/08/05 2,255 2,256 2,255 2,256 300
2025/08/04 2,259 2,279 2,254 2,254 2,300
2025/08/01 2,252 2,260 2,250 2,258 700
2025/07/31 2,249 2,260 2,248 2,260 600
2025/07/30 2,249 2,251 2,249 2,251 200
2025/07/29 2,241 2,250 2,241 2,241 900
2025/07/28 2,245 2,245 2,240 2,241 900
2025/07/25 2,255 2,255 2,240 2,245 800
2025/07/24 2,245 2,255 2,239 2,255 900
2025/07/23 2,252 2,255 2,245 2,245 700
2025/07/22 2,237 2,252 2,237 2,252 400
2025/07/18 2,234 2,237 2,234 2,237 200
2025/07/17 2,234 2,237 2,234 2,234 400
2025/07/16 2,234 2,234 2,234 2,234 100
2025/07/15 2,234 2,238 2,233 2,238 700
2025/07/14 2,233 2,237 2,232 2,234 900
2025/07/11 2,248 2,252 2,232 2,232 800
2025/07/10 2,232 2,240 2,232 2,240 900
2025/07/09 2,242 2,251 2,234 2,236 1,500
2025/07/08 2,241 2,241 2,241 2,241 200
2025/07/07 2,242 2,242 2,240 2,240 600
2025/07/04 2,261 2,261 2,242 2,242 1,000
2025/07/03 2,241 2,260 2,241 2,242 900
2025/07/02 2,250 2,256 2,241 2,241 800
2025/07/01 2,237 2,256 2,236 2,236 1,700
2025/06/30 2,222 2,241 2,218 2,236 6,400
2025/06/27 2,262 2,262 2,255 2,255 1,000
2025/06/26 2,255 2,267 2,255 2,267 400
2025/06/25 2,258 2,270 2,255 2,255 1,100
2025/06/24 2,258 2,264 2,256 2,256 1,600
2025/06/23 2,260 2,269 2,257 2,258 1,200
2025/06/20 2,261 2,262 2,260 2,260 1,200
2025/06/19 2,261 2,269 2,261 2,261 700
2025/06/18 2,266 2,269 2,261 2,261 1,200
2025/06/17 2,277 2,290 2,266 2,266 1,400
2025/06/16 2,281 2,290 2,275 2,276 1,200
2025/06/13 2,286 2,292 2,286 2,292 300
2025/06/12 2,283 2,293 2,283 2,286 300
2025/06/11 2,271 2,293 2,271 2,293 700
2025/06/10 2,270 2,284 2,270 2,284 400
2025/06/09 2,269 2,270 2,269 2,269 700
2025/06/06 2,278 2,279 2,269 2,269 800
2025/06/05 2,274 2,298 2,274 2,285 800
2025/06/04 2,269 2,274 2,269 2,274 900
2025/06/03 2,283 2,285 2,283 2,284 500
2025/06/02 2,285 2,300 2,285 2,295 500
2025/05/30 2,278 2,285 2,278 2,285 300
2025/05/29 2,287 2,287 2,280 2,280 400
2025/05/28 2,283 2,309 2,282 2,287 1,200
2025/05/27 2,284 2,284 2,284 2,284 500
2025/05/26 2,264 2,286 2,264 2,264 600
2025/05/23 2,263 2,286 2,263 2,269 1,200
2025/05/22 2,281 2,290 2,278 2,278 800
2025/05/21 2,280 2,295 2,280 2,281 1,100
2025/05/20 2,296 2,296 2,280 2,280 900
2025/05/19 2,282 2,288 2,282 2,282 600
2025/05/16 2,291 2,300 2,280 2,291 1,200
2025/05/15 2,291 2,291 2,291 2,291 100
2025/05/14 2,291 2,291 2,291 2,291 100
2025/05/12 2,291 2,291 2,291 2,291 400
2025/05/09 2,291 2,292 2,290 2,290 400
2025/05/08 2,292 2,292 2,291 2,291 400
2025/05/07 2,307 2,307 2,290 2,307 500
2025/05/02 2,311 2,311 2,281 2,308 900
2025/05/01 2,291 2,312 2,290 2,312 700
2025/04/30 2,319 2,319 2,295 2,295 500
2025/04/28 2,319 2,319 2,297 2,297 400
2025/04/25 2,294 2,319 2,290 2,319 600
2025/04/24 2,296 2,306 2,287 2,294 1,300
2025/04/23 2,297 2,300 2,297 2,297 1,700
2025/04/22 2,320 2,350 2,298 2,300 2,100
2025/04/21 2,320 2,438 2,298 2,320 6,300
2025/04/18 2,317 2,320 2,317 2,320 500
2025/04/17 2,317 2,317 2,317 2,317 100
2025/04/15 2,303 2,320 2,303 2,303 900
2025/04/14 2,298 2,303 2,290 2,303 800
2025/04/11 2,275 2,275 2,261 2,275 700
2025/04/10 2,309 2,309 2,280 2,280 500
2025/04/09 2,270 2,270 2,252 2,270 900
2025/04/08 2,292 2,292 2,266 2,292 500
2025/04/07 2,275 2,275 2,250 2,262 1,900

このページの先頭へ