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
2022/12/30 2,268 2,268 2,237 2,266 500
2022/12/29 2,237 2,257 2,237 2,257 500
2022/12/28 2,249 2,262 2,249 2,262 800
2022/12/27 2,262 2,262 2,230 2,250 800
2022/12/26 2,242 2,262 2,225 2,262 1,100
2022/12/23 2,222 2,242 2,222 2,242 700
2022/12/22 2,237 2,251 2,237 2,240 700
2022/12/21 2,226 2,238 2,224 2,237 1,000
2022/12/20 2,213 2,238 2,212 2,238 1,600
2022/12/19 2,219 2,221 2,212 2,213 2,100
2022/12/16 2,225 2,320 2,218 2,218 3,100
2022/12/15 2,218 2,228 2,218 2,228 200
2022/12/14 2,216 2,260 2,216 2,219 2,600
2022/12/13 2,232 2,237 2,214 2,232 800
2022/12/12 2,232 2,232 2,232 2,232 600
2022/12/09 2,212 2,231 2,212 2,231 800
2022/12/08 2,212 2,222 2,211 2,222 1,000
2022/12/07 2,212 2,212 2,212 2,212 300
2022/12/06 2,211 2,232 2,211 2,232 1,300
2022/12/05 2,213 2,223 2,213 2,223 500
2022/12/02 2,236 2,236 2,213 2,213 700
2022/12/01 2,223 2,223 2,223 2,223 100
2022/11/30 2,213 2,223 2,212 2,223 500
2022/11/28 2,213 2,234 2,212 2,212 1,700
2022/11/25 2,212 2,212 2,212 2,212 100
2022/11/24 2,207 2,234 2,207 2,234 300
2022/11/22 2,235 2,235 2,235 2,235 100
2022/11/21 2,198 2,235 2,195 2,235 1,600
2022/11/18 2,198 2,198 2,198 2,198 400
2022/11/17 2,193 2,193 2,193 2,193 200
2022/11/16 2,201 2,226 2,190 2,193 1,800
2022/11/15 2,201 2,201 2,201 2,201 300
2022/11/14 2,198 2,220 2,197 2,220 1,200
2022/11/11 2,220 2,220 2,220 2,220 1,000
2022/11/10 2,200 2,200 2,190 2,191 500
2022/11/09 2,192 2,195 2,190 2,195 700
2022/11/08 2,192 2,192 2,192 2,192 200
2022/11/07 2,193 2,199 2,193 2,199 800
2022/11/04 2,200 2,200 2,196 2,197 400
2022/11/02 2,218 2,220 2,200 2,200 600
2022/11/01 2,200 2,210 2,200 2,210 700
2022/10/31 2,202 2,205 2,202 2,205 200
2022/10/28 2,202 2,202 2,202 2,202 100
2022/10/27 2,198 2,204 2,198 2,200 500
2022/10/26 2,198 2,198 2,198 2,198 400
2022/10/25 2,199 2,199 2,197 2,197 300
2022/10/24 2,200 2,205 2,200 2,205 200
2022/10/21 2,203 2,219 2,200 2,200 1,000
2022/10/20 2,218 2,218 2,210 2,210 300
2022/10/19 2,210 2,210 2,209 2,209 500
2022/10/18 2,217 2,217 2,217 2,217 300
2022/10/17 2,195 2,218 2,195 2,218 300
2022/10/14 2,195 2,202 2,195 2,195 500
2022/10/13 2,196 2,196 2,196 2,196 200
2022/10/12 2,196 2,200 2,196 2,196 400
2022/10/11 2,196 2,224 2,196 2,197 800
2022/10/07 2,200 2,201 2,200 2,201 400
2022/10/06 2,198 2,222 2,198 2,205 500
2022/10/05 2,205 2,217 2,198 2,200 600
2022/10/04 2,214 2,224 2,205 2,217 1,600
2022/10/03 2,195 2,217 2,192 2,214 500
2022/09/30 2,191 2,209 2,191 2,209 200
2022/09/29 2,200 2,200 2,195 2,195 700
2022/09/28 2,201 2,207 2,200 2,200 1,400
2022/09/27 2,202 2,210 2,202 2,203 600
2022/09/26 2,206 2,206 2,202 2,202 700
2022/09/22 2,205 2,206 2,205 2,206 600
2022/09/21 2,224 2,224 2,206 2,218 700
2022/09/20 2,204 2,214 2,204 2,205 400
2022/09/16 2,203 2,203 2,203 2,203 100
2022/09/15 2,208 2,216 2,203 2,204 800
2022/09/14 2,210 2,210 2,210 2,210 300
2022/09/13 2,212 2,218 2,212 2,215 800
2022/09/12 2,213 2,220 2,213 2,220 700
2022/09/09 2,225 2,225 2,213 2,213 400
2022/09/08 2,225 2,225 2,219 2,219 200
2022/09/07 2,228 2,228 2,210 2,210 700
2022/09/06 2,211 2,211 2,211 2,211 300
2022/09/05 2,211 2,211 2,211 2,211 200
2022/09/02 2,220 2,220 2,211 2,211 400
2022/09/01 2,211 2,211 2,210 2,210 400
2022/08/31 2,215 2,215 2,215 2,215 200
2022/08/29 2,210 2,214 2,210 2,214 400
2022/08/26 2,218 2,218 2,210 2,210 600
2022/08/25 2,215 2,215 2,215 2,215 100
2022/08/23 2,207 2,215 2,207 2,215 300
2022/08/22 2,219 2,219 2,207 2,207 500
2022/08/19 2,204 2,221 2,204 2,221 200
2022/08/18 2,234 2,234 2,201 2,205 600
2022/08/17 2,210 2,210 2,210 2,210 200
2022/08/16 2,205 2,214 2,205 2,214 300
2022/08/15 2,203 2,213 2,201 2,213 600
2022/08/12 2,201 2,217 2,201 2,215 300
2022/08/10 2,204 2,204 2,200 2,200 1,100
2022/08/09 2,200 2,202 2,200 2,202 600
2022/08/08 2,200 2,200 2,200 2,200 200
2022/08/05 2,201 2,216 2,200 2,210 500
2022/08/04 2,216 2,216 2,216 2,216 100
2022/08/03 2,201 2,217 2,201 2,217 500
2022/08/02 2,206 2,217 2,206 2,217 400
2022/08/01 2,206 2,206 2,202 2,206 300
2022/07/29 2,207 2,207 2,206 2,206 200
2022/07/28 2,237 2,237 2,210 2,210 300
2022/07/27 2,203 2,237 2,203 2,237 600
2022/07/26 2,218 2,220 2,218 2,220 700
2022/07/25 2,210 2,218 2,202 2,218 800
2022/07/22 2,204 2,210 2,204 2,210 300
2022/07/21 2,203 2,220 2,203 2,210 1,900
2022/07/20 2,213 2,214 2,213 2,214 500
2022/07/19 2,200 2,201 2,200 2,201 500
2022/07/15 2,200 2,200 2,200 2,200 200
2022/07/14 2,210 2,210 2,210 2,210 400
2022/07/13 2,201 2,213 2,201 2,210 300
2022/07/12 2,214 2,214 2,213 2,213 200
2022/07/11 2,200 2,215 2,200 2,215 500
2022/07/08 2,200 2,210 2,200 2,200 700
2022/07/07 2,200 2,200 2,200 2,200 400
2022/07/06 2,208 2,208 2,208 2,208 100
2022/07/05 2,207 2,208 2,200 2,208 400
2022/07/04 2,209 2,209 2,209 2,209 400
2022/07/01 2,200 2,209 2,200 2,200 600
2022/06/30 2,195 2,200 2,192 2,200 1,200
2022/06/29 2,190 2,200 2,190 2,195 1,600
2022/06/28 2,192 2,200 2,190 2,200 2,000
2022/06/27 2,191 2,192 2,191 2,192 500
2022/06/24 2,191 2,191 2,190 2,190 2,100
2022/06/23 2,191 2,200 2,191 2,191 600
2022/06/22 2,191 2,191 2,190 2,191 800
2022/06/21 2,191 2,191 2,191 2,191 500
2022/06/20 2,215 2,215 2,191 2,191 900
2022/06/17 2,191 2,216 2,191 2,192 800
2022/06/16 2,199 2,208 2,191 2,191 1,800
2022/06/15 2,190 2,199 2,190 2,199 800
2022/06/14 2,195 2,195 2,195 2,195 300
2022/06/13 2,191 2,195 2,191 2,195 300
2022/06/10 2,190 2,191 2,190 2,191 200
2022/06/09 2,191 2,198 2,191 2,198 300
2022/06/08 2,190 2,198 2,190 2,194 400
2022/06/07 2,189 2,193 2,189 2,193 300
2022/06/06 2,189 2,192 2,189 2,192 400
2022/06/03 2,190 2,190 2,190 2,190 200
2022/06/02 2,192 2,196 2,192 2,196 700
2022/06/01 2,191 2,191 2,191 2,191 300
2022/05/31 2,192 2,192 2,192 2,192 200
2022/05/30 2,192 2,192 2,192 2,192 200
2022/05/27 2,196 2,200 2,194 2,194 800
2022/05/26 2,194 2,194 2,194 2,194 100
2022/05/25 2,192 2,192 2,192 2,192 500
2022/05/24 2,192 2,192 2,192 2,192 300
2022/05/23 2,191 2,191 2,190 2,190 600
2022/05/20 2,194 2,194 2,191 2,191 300
2022/05/19 2,194 2,194 2,194 2,194 200
2022/05/18 2,198 2,198 2,194 2,194 200
2022/05/17 2,194 2,194 2,194 2,194 100
2022/05/16 2,194 2,194 2,194 2,194 100
2022/05/13 2,190 2,200 2,190 2,200 400
2022/05/12 2,200 2,200 2,200 2,200 100
2022/05/11 2,222 2,222 2,222 2,222 100
2022/05/10 2,200 2,200 2,200 2,200 400
2022/05/09 2,199 2,200 2,199 2,200 800
2022/05/06 2,191 2,195 2,191 2,195 1,300
2022/05/02 2,194 2,194 2,194 2,194 200
2022/04/28 2,190 2,192 2,190 2,192 300
2022/04/27 2,190 2,190 2,190 2,190 500
2022/04/26 2,200 2,200 2,200 2,200 200
2022/04/25 2,197 2,197 2,197 2,197 100
2022/04/22 2,196 2,196 2,196 2,196 100
2022/04/21 2,195 2,195 2,195 2,195 100
2022/04/20 2,205 2,205 2,195 2,195 600
2022/04/19 2,195 2,197 2,195 2,196 700
2022/04/18 2,210 2,220 2,197 2,197 500
2022/04/15 2,199 2,200 2,199 2,200 1,100
2022/04/14 2,199 2,199 2,199 2,199 200
2022/04/13 2,195 2,195 2,185 2,195 1,000
2022/04/12 2,198 2,198 2,195 2,195 300
2022/04/11 2,201 2,201 2,200 2,200 600
2022/04/08 2,220 2,220 2,210 2,210 200
2022/04/07 2,200 2,200 2,200 2,200 300
2022/04/06 2,202 2,202 2,201 2,201 200
2022/04/05 2,207 2,207 2,202 2,202 400
2022/04/04 2,239 2,239 2,197 2,224 1,300
2022/04/01 2,195 2,221 2,195 2,195 500
2022/03/31 2,210 2,210 2,207 2,207 300
2022/03/30 2,222 2,222 2,189 2,207 1,200
2022/03/29 2,262 2,280 2,251 2,251 2,100
2022/03/28 2,277 2,290 2,250 2,265 3,100
2022/03/25 2,274 2,275 2,258 2,259 900
2022/03/24 2,259 2,275 2,259 2,274 1,200
2022/03/23 2,262 2,278 2,260 2,275 1,300
2022/03/22 2,278 2,278 2,252 2,262 1,300
2022/03/18 2,256 2,270 2,256 2,270 700
2022/03/17 2,250 2,260 2,250 2,254 500
2022/03/16 2,239 2,250 2,239 2,250 400
2022/03/15 2,240 2,274 2,238 2,238 1,300
2022/03/14 2,240 2,246 2,240 2,245 1,200
2022/03/11 2,249 2,249 2,241 2,241 400
2022/03/10 2,239 2,249 2,239 2,248 600
2022/03/09 2,250 2,251 2,240 2,240 700
2022/03/08 2,236 2,236 2,236 2,236 200
2022/03/07 2,250 2,265 2,245 2,258 1,300
2022/03/04 2,258 2,264 2,250 2,250 1,700
2022/03/03 2,270 2,277 2,270 2,277 500
2022/03/02 2,280 2,287 2,270 2,270 500
2022/03/01 2,258 2,279 2,258 2,279 800
2022/02/28 2,260 2,268 2,258 2,258 1,200
2022/02/25 2,260 2,260 2,260 2,260 200
2022/02/24 2,256 2,261 2,256 2,260 600
2022/02/22 2,279 2,279 2,252 2,256 1,400
2022/02/21 2,267 2,287 2,267 2,279 400
2022/02/18 2,288 2,288 2,272 2,288 500
2022/02/17 2,288 2,288 2,288 2,288 200
2022/02/16 2,293 2,293 2,282 2,288 500
2022/02/15 2,286 2,294 2,286 2,293 600
2022/02/14 2,286 2,286 2,286 2,286 400
2022/02/10 2,262 2,288 2,262 2,286 1,400
2022/02/09 2,266 2,266 2,262 2,262 200
2022/02/08 2,260 2,278 2,260 2,266 500
2022/02/07 2,256 2,260 2,256 2,260 200
2022/02/04 2,265 2,265 2,256 2,256 1,000
2022/02/03 2,270 2,270 2,261 2,265 400
2022/02/02 2,273 2,281 2,271 2,281 1,000
2022/02/01 2,276 2,276 2,245 2,273 600
2022/01/31 2,264 2,265 2,261 2,265 700
2022/01/28 2,260 2,270 2,241 2,241 700
2022/01/27 2,260 2,260 2,241 2,241 700
2022/01/26 2,237 2,256 2,237 2,256 500
2022/01/25 2,234 2,234 2,234 2,234 100
2022/01/24 2,243 2,272 2,233 2,233 600
2022/01/21 2,243 2,243 2,243 2,243 300
2022/01/20 2,250 2,280 2,235 2,243 900
2022/01/19 2,233 2,250 2,233 2,250 300
2022/01/18 2,251 2,251 2,250 2,251 700
2022/01/17 2,244 2,250 2,238 2,250 700
2022/01/14 2,236 2,244 2,236 2,244 500
2022/01/13 2,239 2,239 2,239 2,239 200
2022/01/12 2,228 2,244 2,228 2,244 200
2022/01/11 2,223 2,228 2,223 2,228 300
2022/01/07 2,223 2,241 2,222 2,222 700
2022/01/06 2,224 2,235 2,223 2,223 700
2022/01/05 2,249 2,251 2,228 2,228 700
2022/01/04 2,272 2,272 2,248 2,248 800

このページの先頭へ