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
2023/12/29 2,206 2,217 2,206 2,217 500
2023/12/28 2,216 2,216 2,216 2,216 400
2023/12/27 2,207 2,217 2,206 2,216 900
2023/12/26 2,214 2,214 2,207 2,207 800
2023/12/25 2,202 2,208 2,202 2,206 2,500
2023/12/22 2,213 2,213 2,212 2,212 800
2023/12/21 2,215 2,215 2,213 2,213 1,300
2023/12/20 2,220 2,220 2,213 2,214 900
2023/12/19 2,220 2,220 2,218 2,220 600
2023/12/18 2,220 2,220 2,219 2,219 400
2023/12/15 2,219 2,219 2,219 2,219 100
2023/12/14 2,210 2,219 2,210 2,219 1,100
2023/12/13 2,210 2,210 2,210 2,210 300
2023/12/12 2,218 2,219 2,209 2,209 500
2023/12/11 2,210 2,210 2,210 2,210 200
2023/12/08 2,210 2,216 2,210 2,210 500
2023/12/06 2,213 2,220 2,213 2,220 200
2023/12/05 2,205 2,217 2,205 2,217 600
2023/12/04 2,225 2,225 2,207 2,207 500
2023/11/30 2,220 2,222 2,211 2,211 500
2023/11/29 2,211 2,211 2,211 2,211 100
2023/11/28 2,219 2,219 2,210 2,211 400
2023/11/27 2,208 2,219 2,208 2,219 600
2023/11/24 2,216 2,216 2,206 2,215 1,000
2023/11/22 2,205 2,211 2,205 2,211 200
2023/11/21 2,202 2,217 2,202 2,204 500
2023/11/20 2,201 2,204 2,201 2,201 1,700
2023/11/16 2,210 2,225 2,210 2,224 1,600
2023/11/15 2,210 2,231 2,210 2,210 2,900
2023/11/14 2,210 2,210 2,210 2,210 200
2023/11/13 2,215 2,215 2,209 2,209 400
2023/11/10 2,220 2,220 2,215 2,215 400
2023/11/08 2,235 2,235 2,228 2,234 600
2023/11/07 2,215 2,235 2,215 2,235 800
2023/11/06 2,228 2,228 2,215 2,215 300
2023/11/02 2,238 2,238 2,202 2,229 6,100
2023/11/01 2,225 2,233 2,213 2,213 1,000
2023/10/31 2,224 2,228 2,223 2,228 500
2023/10/30 2,224 2,224 2,224 2,224 100
2023/10/27 2,233 2,233 2,224 2,224 200
2023/10/26 2,216 2,224 2,213 2,224 1,000
2023/10/25 2,234 2,234 2,205 2,209 1,200
2023/10/24 2,210 2,247 2,210 2,247 300
2023/10/23 2,247 2,247 2,216 2,216 500
2023/10/20 2,225 2,225 2,204 2,210 1,400
2023/10/19 2,223 2,225 2,205 2,225 2,400
2023/10/18 2,223 2,223 2,223 2,223 200
2023/10/17 2,210 2,220 2,198 2,220 1,400
2023/10/16 2,204 2,204 2,199 2,199 800
2023/10/13 2,201 2,221 2,201 2,220 2,300
2023/10/12 2,201 2,202 2,201 2,202 700
2023/10/11 2,209 2,209 2,201 2,201 200
2023/10/10 2,207 2,207 2,200 2,200 600
2023/10/06 2,210 2,210 2,210 2,210 100
2023/10/05 2,192 2,203 2,192 2,203 800
2023/10/04 2,201 2,202 2,198 2,198 1,300
2023/10/03 2,213 2,213 2,210 2,210 500
2023/10/02 2,201 2,201 2,200 2,200 1,400
2023/09/29 2,204 2,204 2,204 2,204 200
2023/09/28 2,221 2,221 2,203 2,203 1,100
2023/09/27 2,223 2,243 2,222 2,243 1,000
2023/09/26 2,214 2,223 2,214 2,223 600
2023/09/25 2,214 2,214 2,214 2,214 100
2023/09/22 2,215 2,223 2,215 2,223 200
2023/09/21 2,214 2,215 2,214 2,215 400
2023/09/20 2,230 2,230 2,213 2,213 400
2023/09/19 2,224 2,224 2,224 2,224 400
2023/09/15 2,221 2,221 2,210 2,211 1,000
2023/09/14 2,210 2,221 2,210 2,221 600
2023/09/13 2,210 2,223 2,210 2,210 1,000
2023/09/12 2,220 2,222 2,211 2,222 500
2023/09/11 2,220 2,220 2,210 2,210 1,000
2023/09/08 2,211 2,220 2,210 2,220 600
2023/09/07 2,219 2,219 2,210 2,211 400
2023/09/06 2,216 2,216 2,212 2,212 400
2023/09/05 2,213 2,213 2,212 2,212 600
2023/09/04 2,212 2,213 2,210 2,213 500
2023/09/01 2,205 2,225 2,205 2,206 1,000
2023/08/31 2,215 2,218 2,200 2,218 2,200
2023/08/30 2,215 2,215 2,200 2,215 500
2023/08/29 2,193 2,215 2,193 2,215 2,300
2023/08/28 2,209 2,215 2,198 2,198 700
2023/08/25 2,209 2,209 2,202 2,209 500
2023/08/24 2,208 2,208 2,208 2,208 300
2023/08/23 2,200 2,202 2,200 2,202 200
2023/08/22 2,200 2,202 2,200 2,202 200
2023/08/21 2,200 2,200 2,200 2,200 400
2023/08/18 2,200 2,200 2,198 2,198 200
2023/08/17 2,206 2,206 2,195 2,195 800
2023/08/16 2,206 2,206 2,206 2,206 200
2023/08/15 2,205 2,220 2,205 2,205 400
2023/08/14 2,204 2,204 2,200 2,204 400
2023/08/10 2,190 2,200 2,190 2,200 700
2023/08/09 2,200 2,200 2,190 2,200 600
2023/08/08 2,192 2,200 2,192 2,200 800
2023/08/07 2,193 2,200 2,193 2,200 1,300
2023/08/04 2,196 2,197 2,191 2,191 300
2023/08/03 2,190 2,197 2,190 2,197 600
2023/08/02 2,196 2,196 2,190 2,190 600
2023/07/31 2,191 2,196 2,191 2,196 200
2023/07/28 2,196 2,196 2,190 2,190 400
2023/07/26 2,194 2,196 2,191 2,196 600
2023/07/25 2,192 2,194 2,192 2,194 600
2023/07/24 2,185 2,185 2,185 2,185 100
2023/07/21 2,196 2,196 2,185 2,185 300
2023/07/20 2,186 2,198 2,184 2,198 900
2023/07/19 2,194 2,194 2,185 2,185 600
2023/07/18 2,185 2,185 2,184 2,184 400
2023/07/14 2,198 2,198 2,184 2,196 700
2023/07/11 2,190 2,199 2,190 2,199 300
2023/07/07 2,183 2,184 2,183 2,184 300
2023/07/06 2,184 2,185 2,184 2,185 400
2023/07/05 2,184 2,184 2,184 2,184 500
2023/07/04 2,193 2,193 2,184 2,193 600
2023/07/03 2,196 2,196 2,184 2,184 900
2023/06/30 2,190 2,190 2,183 2,190 500
2023/06/29 2,189 2,190 2,189 2,190 400
2023/06/28 2,189 2,190 2,183 2,183 500
2023/06/27 2,182 2,189 2,182 2,182 300
2023/06/26 2,186 2,186 2,183 2,185 500
2023/06/23 2,184 2,190 2,184 2,186 400
2023/06/22 2,190 2,190 2,188 2,188 300
2023/06/21 2,186 2,190 2,185 2,190 800
2023/06/20 2,191 2,191 2,191 2,191 200
2023/06/19 2,195 2,195 2,184 2,185 1,300
2023/06/16 2,190 2,195 2,186 2,186 1,100
2023/06/14 2,188 2,188 2,186 2,186 400
2023/06/13 2,193 2,193 2,188 2,188 500
2023/06/12 2,190 2,190 2,190 2,190 100
2023/06/09 2,190 2,192 2,190 2,190 600
2023/06/08 2,185 2,193 2,185 2,193 400
2023/06/07 2,185 2,185 2,185 2,185 500
2023/06/06 2,186 2,193 2,186 2,193 200
2023/06/05 2,188 2,193 2,188 2,193 500
2023/06/02 2,192 2,192 2,185 2,186 600
2023/06/01 2,186 2,186 2,186 2,186 100
2023/05/31 2,186 2,186 2,186 2,186 100
2023/05/30 2,186 2,186 2,186 2,186 300
2023/05/29 2,186 2,198 2,186 2,198 300
2023/05/26 2,186 2,197 2,186 2,186 300
2023/05/25 2,186 2,186 2,186 2,186 100
2023/05/24 2,187 2,187 2,185 2,186 1,000
2023/05/23 2,195 2,195 2,187 2,187 400
2023/05/22 2,184 2,195 2,184 2,195 1,000
2023/05/19 2,188 2,198 2,188 2,198 1,100
2023/05/18 2,200 2,200 2,198 2,198 500
2023/05/16 2,201 2,204 2,200 2,200 1,000
2023/05/15 2,200 2,200 2,190 2,200 500
2023/05/12 2,199 2,199 2,190 2,199 600
2023/05/11 2,197 2,197 2,197 2,197 400
2023/05/10 2,197 2,199 2,197 2,199 600
2023/05/09 2,184 2,199 2,184 2,199 500
2023/05/08 2,182 2,184 2,182 2,184 600
2023/05/02 2,194 2,194 2,194 2,194 300
2023/05/01 2,183 2,196 2,183 2,183 400
2023/04/28 2,189 2,198 2,185 2,185 600
2023/04/27 2,189 2,189 2,189 2,189 100
2023/04/26 2,180 2,180 2,180 2,180 100
2023/04/25 2,182 2,182 2,180 2,180 2,100
2023/04/24 2,182 2,193 2,182 2,183 600
2023/04/21 2,190 2,190 2,181 2,182 500
2023/04/20 2,190 2,190 2,190 2,190 600
2023/04/19 2,187 2,200 2,183 2,183 500
2023/04/18 2,183 2,199 2,183 2,198 1,100
2023/04/17 2,190 2,190 2,182 2,182 400
2023/04/14 2,183 2,190 2,183 2,190 500
2023/04/13 2,185 2,198 2,185 2,190 700
2023/04/12 2,183 2,190 2,181 2,190 1,000
2023/04/11 2,183 2,183 2,183 2,183 100
2023/04/10 2,190 2,190 2,183 2,183 600
2023/04/07 2,191 2,191 2,190 2,190 500
2023/04/06 2,192 2,192 2,191 2,191 600
2023/04/05 2,199 2,199 2,191 2,196 700
2023/04/04 2,200 2,200 2,200 2,200 400
2023/04/03 2,194 2,199 2,191 2,191 500
2023/03/31 2,192 2,218 2,191 2,200 400
2023/03/30 2,180 2,211 2,180 2,203 1,700
2023/03/29 2,225 2,235 2,224 2,224 1,600
2023/03/28 2,230 2,230 2,225 2,225 600
2023/03/27 2,222 2,230 2,222 2,230 1,100
2023/03/24 2,219 2,236 2,219 2,222 1,400
2023/03/23 2,218 2,218 2,218 2,218 200
2023/03/22 2,236 2,236 2,230 2,230 600
2023/03/20 2,220 2,233 2,220 2,233 1,400
2023/03/16 2,220 2,228 2,220 2,228 1,100
2023/03/15 2,220 2,225 2,220 2,225 500
2023/03/14 2,220 2,220 2,218 2,220 2,700
2023/03/13 2,220 2,220 2,220 2,220 300
2023/03/10 2,235 2,235 2,221 2,232 500
2023/03/09 2,225 2,237 2,224 2,237 800
2023/03/08 2,220 2,220 2,220 2,220 200
2023/03/07 2,220 2,224 2,220 2,220 1,300
2023/03/06 2,208 2,210 2,208 2,210 800
2023/03/03 2,201 2,208 2,200 2,208 1,100
2023/03/02 2,206 2,209 2,198 2,209 900
2023/03/01 2,199 2,208 2,195 2,197 1,000
2023/02/28 2,200 2,205 2,196 2,196 2,400
2023/02/27 2,199 2,200 2,195 2,200 1,000
2023/02/24 2,200 2,200 2,195 2,199 1,500
2023/02/22 2,199 2,199 2,199 2,199 100
2023/02/21 2,200 2,200 2,199 2,199 500
2023/02/20 2,200 2,200 2,197 2,200 1,200
2023/02/17 2,210 2,211 2,196 2,199 2,000
2023/02/16 2,200 2,210 2,200 2,210 1,900
2023/02/15 2,200 2,200 2,200 2,200 600
2023/02/14 2,200 2,200 2,197 2,200 2,100
2023/02/13 2,198 2,203 2,198 2,200 4,300
2023/02/10 2,224 2,224 2,224 2,224 200
2023/02/09 2,204 2,204 2,202 2,204 600
2023/02/08 2,220 2,231 2,210 2,210 2,000
2023/02/07 2,227 2,227 2,222 2,222 900
2023/02/06 2,230 2,230 2,226 2,227 1,100
2023/02/03 2,230 2,231 2,230 2,230 600
2023/02/02 2,239 2,240 2,239 2,239 600
2023/02/01 2,240 2,240 2,239 2,239 400
2023/01/31 2,240 2,240 2,226 2,227 800
2023/01/30 2,231 2,248 2,223 2,240 1,400
2023/01/27 2,225 2,249 2,225 2,230 700
2023/01/26 2,226 2,226 2,225 2,225 700
2023/01/25 2,241 2,241 2,225 2,225 1,000
2023/01/24 2,222 2,222 2,222 2,222 100
2023/01/23 2,240 2,240 2,220 2,220 500
2023/01/20 2,237 2,237 2,235 2,235 200
2023/01/19 2,220 2,229 2,218 2,229 700
2023/01/18 2,238 2,238 2,220 2,220 500
2023/01/17 2,233 2,240 2,220 2,220 2,000
2023/01/16 2,265 2,265 2,225 2,263 1,200
2023/01/13 2,235 2,252 2,235 2,252 200
2023/01/12 2,240 2,241 2,237 2,237 1,000
2023/01/11 2,252 2,252 2,250 2,250 900
2023/01/10 2,252 2,252 2,252 2,252 200
2023/01/06 2,250 2,251 2,250 2,251 800
2023/01/05 2,279 2,280 2,252 2,280 1,200
2023/01/04 2,243 2,268 2,242 2,268 600

このページの先頭へ