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

ケンコーマヨネーズ(2915)の株価時系列情報

ケンコーマヨネーズ(2915)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
2025/02/14 1,866 1,882 1,846 1,846 126,800
2025/02/13 1,828 1,862 1,815 1,862 49,500
2025/02/12 1,814 1,821 1,804 1,819 38,300
2025/02/10 1,780 1,795 1,780 1,794 22,800
2025/02/07 1,822 1,823 1,782 1,785 44,600
2025/02/06 1,790 1,817 1,790 1,815 25,100
2025/02/05 1,785 1,799 1,779 1,786 47,400
2025/02/04 1,750 1,792 1,745 1,777 112,000
2025/02/03 1,802 1,803 1,730 1,730 108,600
2025/01/31 1,842 1,842 1,794 1,806 95,800
2025/01/30 1,845 1,845 1,831 1,842 32,500
2025/01/29 1,863 1,867 1,837 1,846 49,600
2025/01/28 1,830 1,854 1,821 1,849 40,900
2025/01/27 1,830 1,834 1,814 1,829 33,100
2025/01/24 1,829 1,837 1,814 1,814 28,100
2025/01/23 1,846 1,846 1,815 1,818 24,400
2025/01/22 1,833 1,840 1,820 1,836 31,900
2025/01/21 1,827 1,831 1,810 1,831 49,900
2025/01/20 1,825 1,835 1,814 1,816 24,200
2025/01/17 1,846 1,846 1,823 1,826 21,500
2025/01/16 1,882 1,882 1,844 1,844 49,100
2025/01/15 1,897 1,906 1,865 1,882 57,400
2025/01/14 1,913 1,920 1,856 1,860 44,400
2025/01/10 1,932 1,932 1,900 1,900 43,000
2025/01/09 1,945 1,971 1,933 1,933 40,400
2025/01/08 1,996 1,998 1,945 1,945 67,300
2025/01/07 2,018 2,018 1,990 2,004 37,800
2025/01/06 2,020 2,030 2,013 2,015 25,600
2024/12/30 2,043 2,043 2,005 2,010 39,000
2024/12/27 2,034 2,048 2,026 2,044 26,400
2024/12/26 2,010 2,030 1,999 2,028 28,500
2024/12/25 1,986 2,010 1,979 2,010 46,100
2024/12/24 1,983 2,004 1,973 1,997 36,400
2024/12/23 2,000 2,011 1,988 2,011 49,800
2024/12/20 2,019 2,030 2,002 2,002 59,100
2024/12/19 2,023 2,050 2,002 2,038 61,900
2024/12/18 2,100 2,100 2,051 2,052 64,300
2024/12/17 2,133 2,133 2,088 2,092 17,300
2024/12/16 2,120 2,133 2,101 2,128 28,200
2024/12/13 2,111 2,120 2,080 2,097 44,500
2024/12/12 2,137 2,160 2,121 2,144 41,600
2024/12/11 2,166 2,173 2,125 2,136 40,300
2024/12/10 2,142 2,181 2,117 2,166 33,600
2024/12/09 2,108 2,146 2,090 2,124 48,700
2024/12/06 2,116 2,125 2,103 2,105 21,700
2024/12/05 2,140 2,141 2,117 2,132 30,800
2024/12/04 2,189 2,189 2,133 2,133 20,800
2024/12/03 2,144 2,196 2,144 2,175 24,400
2024/12/02 2,122 2,155 2,114 2,129 13,700
2024/11/29 2,144 2,144 2,122 2,123 14,600
2024/11/28 2,110 2,152 2,106 2,144 15,600
2024/11/27 2,171 2,173 2,115 2,137 24,900
2024/11/26 2,205 2,213 2,169 2,180 25,100
2024/11/25 2,209 2,250 2,200 2,205 27,900
2024/11/22 2,222 2,232 2,156 2,194 69,600
2024/11/21 2,240 2,248 2,227 2,238 24,200
2024/11/20 2,286 2,302 2,245 2,252 38,500
2024/11/19 2,270 2,289 2,253 2,269 19,900
2024/11/18 2,244 2,290 2,243 2,258 25,600
2024/11/15 2,233 2,267 2,220 2,244 39,700
2024/11/14 2,267 2,285 2,240 2,240 31,800
2024/11/13 2,294 2,337 2,263 2,293 53,500
2024/11/12 2,400 2,410 2,257 2,306 163,700
2024/11/11 2,187 2,233 2,171 2,200 107,100
2024/11/08 2,180 2,200 2,173 2,180 28,000
2024/11/07 2,171 2,198 2,142 2,177 35,400
2024/11/06 2,232 2,232 2,153 2,184 56,900
2024/11/05 2,237 2,239 2,189 2,204 39,400
2024/11/01 2,176 2,208 2,165 2,187 32,200
2024/10/31 2,167 2,208 2,163 2,192 27,000
2024/10/30 2,175 2,188 2,147 2,167 162,700
2024/10/29 2,145 2,165 2,134 2,153 16,400
2024/10/28 2,134 2,153 2,116 2,135 20,500
2024/10/25 2,160 2,196 2,111 2,151 24,800
2024/10/24 2,115 2,168 2,101 2,149 31,300
2024/10/23 2,165 2,193 2,133 2,134 19,600
2024/10/22 2,181 2,208 2,159 2,165 15,900
2024/10/21 2,180 2,203 2,161 2,195 25,800
2024/10/18 2,222 2,233 2,155 2,172 63,200
2024/10/17 2,265 2,275 2,198 2,219 62,600
2024/10/16 2,332 2,343 2,284 2,284 24,600
2024/10/15 2,361 2,374 2,300 2,331 34,500
2024/10/11 2,263 2,359 2,263 2,345 62,600
2024/10/10 2,269 2,269 2,235 2,243 29,100
2024/10/09 2,274 2,287 2,244 2,261 21,100
2024/10/08 2,280 2,280 2,251 2,274 34,900
2024/10/07 2,300 2,300 2,264 2,289 36,300
2024/10/04 2,299 2,324 2,293 2,293 36,100
2024/10/03 2,329 2,329 2,281 2,281 25,700
2024/10/02 2,320 2,332 2,264 2,279 40,700
2024/10/01 2,273 2,322 2,270 2,322 31,000
2024/09/30 2,256 2,272 2,220 2,236 57,400
2024/09/27 2,300 2,314 2,279 2,306 40,100
2024/09/26 2,284 2,330 2,284 2,319 41,700
2024/09/25 2,347 2,347 2,280 2,285 37,200
2024/09/24 2,344 2,359 2,294 2,354 43,700
2024/09/20 2,394 2,395 2,314 2,316 103,000
2024/09/19 2,334 2,376 2,318 2,373 26,100
2024/09/18 2,372 2,396 2,264 2,314 46,600
2024/09/17 2,335 2,369 2,318 2,367 34,700
2024/09/13 2,409 2,409 2,314 2,342 71,000
2024/09/12 2,399 2,512 2,397 2,425 199,500
2024/09/11 2,264 2,385 2,245 2,356 153,300
2024/09/10 2,220 2,260 2,218 2,245 44,400
2024/09/09 2,208 2,239 2,187 2,217 38,800
2024/09/06 2,296 2,298 2,238 2,258 52,700
2024/09/05 2,338 2,358 2,288 2,296 70,500
2024/09/04 2,398 2,415 2,352 2,413 56,500
2024/09/03 2,402 2,463 2,391 2,448 39,100
2024/09/02 2,455 2,468 2,363 2,404 48,000
2024/08/30 2,414 2,444 2,413 2,422 34,600
2024/08/29 2,409 2,432 2,391 2,414 24,800
2024/08/28 2,447 2,447 2,400 2,424 37,700
2024/08/27 2,348 2,455 2,346 2,453 84,100
2024/08/26 2,378 2,401 2,334 2,348 45,400
2024/08/23 2,378 2,401 2,295 2,328 61,100
2024/08/22 2,318 2,423 2,308 2,420 70,600
2024/08/21 2,312 2,328 2,289 2,314 39,300
2024/08/20 2,299 2,322 2,290 2,312 25,700
2024/08/19 2,312 2,340 2,280 2,288 61,200
2024/08/16 2,215 2,317 2,189 2,312 74,500
2024/08/15 2,133 2,224 2,118 2,215 53,700
2024/08/14 2,102 2,153 2,098 2,153 32,300
2024/08/13 2,064 2,114 2,045 2,102 53,600
2024/08/09 2,087 2,104 2,035 2,077 55,900
2024/08/08 2,060 2,110 2,038 2,052 64,300
2024/08/07 2,055 2,148 2,020 2,110 53,600
2024/08/06 2,185 2,185 2,002 2,076 170,200
2024/08/05 1,865 1,950 1,801 1,875 86,200
2024/08/02 2,019 2,033 1,971 1,971 47,300
2024/08/01 2,165 2,165 2,096 2,119 31,100
2024/07/31 2,090 2,168 2,065 2,157 30,800
2024/07/30 2,152 2,163 2,095 2,102 39,600
2024/07/29 2,117 2,209 2,101 2,202 46,300
2024/07/26 2,117 2,119 2,078 2,100 23,100
2024/07/25 2,056 2,117 2,056 2,091 26,600
2024/07/24 2,084 2,121 2,070 2,081 19,100
2024/07/23 2,108 2,145 2,097 2,107 14,600
2024/07/22 2,182 2,185 2,107 2,107 27,800
2024/07/19 2,141 2,188 2,111 2,179 36,600
2024/07/18 2,092 2,145 2,090 2,125 27,500
2024/07/17 2,088 2,098 2,075 2,092 11,600
2024/07/16 2,100 2,120 2,065 2,065 17,000
2024/07/12 2,053 2,099 2,050 2,085 33,400
2024/07/11 2,044 2,062 2,034 2,045 20,300
2024/07/10 2,023 2,040 2,002 2,027 23,300
2024/07/09 1,979 2,050 1,979 2,040 53,300
2024/07/08 1,990 2,005 1,973 1,979 27,500
2024/07/05 2,063 2,072 1,993 1,995 53,900
2024/07/04 1,999 2,024 1,990 2,013 27,900
2024/07/03 2,005 2,011 1,982 1,995 18,900
2024/07/02 2,002 2,010 1,986 2,001 29,000
2024/07/01 2,016 2,017 1,990 2,001 25,200
2024/06/28 2,017 2,037 2,010 2,016 25,800
2024/06/27 2,024 2,040 2,011 2,026 38,600
2024/06/26 2,050 2,050 2,007 2,024 40,800
2024/06/25 2,010 2,047 2,010 2,043 23,400
2024/06/24 1,995 2,019 1,995 2,010 27,100
2024/06/21 2,043 2,066 1,991 1,991 95,400
2024/06/20 2,085 2,099 2,040 2,055 49,900
2024/06/19 2,009 2,085 1,990 2,085 90,700
2024/06/18 1,976 2,012 1,974 1,979 42,100
2024/06/17 1,947 1,957 1,915 1,947 39,500
2024/06/14 1,870 1,975 1,870 1,952 67,000
2024/06/13 1,939 1,939 1,885 1,886 37,800
2024/06/12 1,920 1,948 1,894 1,939 47,800
2024/06/11 1,910 1,950 1,910 1,917 40,600
2024/06/10 1,865 1,916 1,863 1,913 62,600
2024/06/07 1,828 1,865 1,818 1,853 24,300
2024/06/06 1,813 1,834 1,807 1,828 27,600
2024/06/05 1,824 1,832 1,810 1,810 24,500
2024/06/04 1,852 1,884 1,837 1,841 33,600
2024/06/03 1,860 1,881 1,859 1,862 14,500
2024/05/31 1,838 1,866 1,833 1,860 26,800
2024/05/30 1,824 1,838 1,794 1,833 51,800
2024/05/29 1,882 1,899 1,831 1,831 28,600
2024/05/28 1,915 1,915 1,883 1,886 23,600
2024/05/27 1,881 1,900 1,868 1,882 29,800
2024/05/24 1,857 1,903 1,846 1,891 41,000
2024/05/23 1,879 1,886 1,847 1,870 109,800
2024/05/22 1,993 1,993 1,918 1,919 66,800
2024/05/21 2,000 2,026 1,990 1,990 43,600
2024/05/20 2,043 2,043 1,990 1,990 53,500
2024/05/17 2,000 2,055 1,991 2,043 65,300
2024/05/16 2,051 2,059 1,998 2,001 66,200
2024/05/15 2,050 2,115 2,030 2,051 103,300
2024/05/14 2,050 2,078 2,015 2,043 273,500
2024/05/13 2,320 2,355 2,278 2,308 112,300
2024/05/10 2,222 2,291 2,212 2,279 51,700
2024/05/09 2,220 2,231 2,204 2,211 36,000
2024/05/08 2,290 2,297 2,215 2,233 38,600
2024/05/07 2,249 2,300 2,241 2,290 39,000
2024/05/02 2,227 2,279 2,227 2,248 39,400
2024/05/01 2,250 2,271 2,238 2,250 26,500
2024/04/30 2,244 2,260 2,200 2,260 30,600
2024/04/26 2,240 2,245 2,210 2,229 33,400
2024/04/25 2,250 2,264 2,223 2,232 13,700
2024/04/24 2,310 2,310 2,244 2,260 36,200
2024/04/23 2,226 2,302 2,214 2,280 63,700
2024/04/22 2,179 2,235 2,166 2,233 35,100

このページの先頭へ