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 |
|---|---|---|---|---|---|
| 2025/08/29 | 1,880 | 1,882 | 1,855 | 1,868 | 22,900 |
| 2025/08/28 | 1,890 | 1,898 | 1,878 | 1,887 | 34,300 |
| 2025/08/27 | 1,879 | 1,906 | 1,877 | 1,899 | 23,700 |
| 2025/08/26 | 1,888 | 1,908 | 1,880 | 1,880 | 36,800 |
| 2025/08/25 | 1,915 | 1,922 | 1,884 | 1,887 | 31,700 |
| 2025/08/22 | 1,939 | 1,949 | 1,917 | 1,923 | 34,200 |
| 2025/08/21 | 1,908 | 1,934 | 1,897 | 1,926 | 15,700 |
| 2025/08/20 | 1,924 | 1,947 | 1,905 | 1,914 | 22,000 |
| 2025/08/19 | 1,896 | 1,926 | 1,887 | 1,922 | 23,500 |
| 2025/08/18 | 1,886 | 1,905 | 1,886 | 1,888 | 37,800 |
| 2025/08/15 | 1,905 | 1,919 | 1,885 | 1,890 | 24,900 |
| 2025/08/14 | 1,940 | 1,940 | 1,904 | 1,914 | 34,500 |
| 2025/08/13 | 1,960 | 1,960 | 1,910 | 1,949 | 42,800 |
| 2025/08/12 | 1,885 | 1,983 | 1,885 | 1,966 | 143,800 |
| 2025/08/08 | 1,921 | 1,925 | 1,906 | 1,925 | 42,800 |
| 2025/08/07 | 1,931 | 1,931 | 1,911 | 1,921 | 27,600 |
| 2025/08/06 | 1,902 | 1,934 | 1,898 | 1,931 | 29,900 |
| 2025/08/05 | 1,902 | 1,909 | 1,891 | 1,902 | 25,400 |
| 2025/08/04 | 1,896 | 1,905 | 1,884 | 1,896 | 19,200 |
| 2025/08/01 | 1,880 | 1,919 | 1,880 | 1,903 | 37,500 |
| 2025/07/31 | 1,846 | 1,888 | 1,846 | 1,879 | 47,400 |
| 2025/07/30 | 1,842 | 1,852 | 1,835 | 1,847 | 38,700 |
| 2025/07/29 | 1,863 | 1,864 | 1,841 | 1,852 | 21,600 |
| 2025/07/28 | 1,888 | 1,888 | 1,863 | 1,872 | 19,500 |
| 2025/07/25 | 1,862 | 1,907 | 1,862 | 1,888 | 47,600 |
| 2025/07/24 | 1,864 | 1,874 | 1,861 | 1,870 | 18,600 |
| 2025/07/23 | 1,880 | 1,880 | 1,837 | 1,865 | 56,600 |
| 2025/07/22 | 1,861 | 1,884 | 1,860 | 1,872 | 35,000 |
| 2025/07/18 | 1,855 | 1,866 | 1,844 | 1,851 | 39,700 |
| 2025/07/17 | 1,843 | 1,875 | 1,834 | 1,850 | 50,600 |
| 2025/07/16 | 1,801 | 1,847 | 1,796 | 1,843 | 75,100 |
| 2025/07/15 | 1,811 | 1,822 | 1,790 | 1,801 | 25,000 |
| 2025/07/14 | 1,823 | 1,840 | 1,810 | 1,818 | 68,000 |
| 2025/07/11 | 1,782 | 1,822 | 1,782 | 1,801 | 73,100 |
| 2025/07/10 | 1,807 | 1,808 | 1,773 | 1,780 | 42,700 |
| 2025/07/09 | 1,801 | 1,808 | 1,781 | 1,793 | 59,500 |
| 2025/07/08 | 1,787 | 1,806 | 1,779 | 1,792 | 48,400 |
| 2025/07/07 | 1,777 | 1,825 | 1,771 | 1,779 | 77,100 |
| 2025/07/04 | 1,750 | 1,773 | 1,741 | 1,770 | 68,100 |
| 2025/07/03 | 1,735 | 1,749 | 1,731 | 1,741 | 36,300 |
| 2025/07/02 | 1,699 | 1,742 | 1,699 | 1,737 | 51,300 |
| 2025/07/01 | 1,716 | 1,716 | 1,693 | 1,695 | 47,000 |
| 2025/06/30 | 1,725 | 1,736 | 1,716 | 1,716 | 38,700 |
| 2025/06/27 | 1,722 | 1,729 | 1,717 | 1,729 | 21,900 |
| 2025/06/26 | 1,732 | 1,732 | 1,718 | 1,722 | 17,300 |
| 2025/06/25 | 1,747 | 1,747 | 1,713 | 1,731 | 39,900 |
| 2025/06/24 | 1,747 | 1,757 | 1,739 | 1,745 | 23,600 |
| 2025/06/23 | 1,746 | 1,753 | 1,716 | 1,742 | 63,700 |
| 2025/06/20 | 1,759 | 1,770 | 1,745 | 1,745 | 129,800 |
| 2025/06/19 | 1,769 | 1,778 | 1,755 | 1,764 | 20,200 |
| 2025/06/18 | 1,770 | 1,781 | 1,762 | 1,776 | 30,600 |
| 2025/06/17 | 1,791 | 1,793 | 1,766 | 1,766 | 35,100 |
| 2025/06/16 | 1,800 | 1,805 | 1,792 | 1,798 | 16,900 |
| 2025/06/13 | 1,800 | 1,803 | 1,786 | 1,791 | 32,400 |
| 2025/06/12 | 1,808 | 1,808 | 1,786 | 1,800 | 36,000 |
| 2025/06/11 | 1,807 | 1,824 | 1,807 | 1,810 | 16,000 |
| 2025/06/10 | 1,811 | 1,824 | 1,804 | 1,804 | 28,200 |
| 2025/06/09 | 1,832 | 1,832 | 1,799 | 1,805 | 36,200 |
| 2025/06/06 | 1,839 | 1,844 | 1,822 | 1,835 | 36,400 |
| 2025/06/05 | 1,837 | 1,852 | 1,818 | 1,831 | 31,400 |
| 2025/06/04 | 1,833 | 1,842 | 1,829 | 1,838 | 16,300 |
| 2025/06/03 | 1,826 | 1,848 | 1,823 | 1,839 | 33,900 |
| 2025/06/02 | 1,849 | 1,853 | 1,826 | 1,830 | 22,300 |
| 2025/05/30 | 1,806 | 1,849 | 1,805 | 1,843 | 34,000 |
| 2025/05/29 | 1,829 | 1,831 | 1,808 | 1,816 | 29,200 |
| 2025/05/28 | 1,838 | 1,840 | 1,816 | 1,826 | 16,900 |
| 2025/05/27 | 1,806 | 1,829 | 1,806 | 1,829 | 10,100 |
| 2025/05/26 | 1,802 | 1,821 | 1,802 | 1,813 | 12,900 |
| 2025/05/23 | 1,808 | 1,814 | 1,798 | 1,813 | 28,700 |
| 2025/05/22 | 1,799 | 1,813 | 1,789 | 1,795 | 25,600 |
| 2025/05/21 | 1,823 | 1,842 | 1,808 | 1,808 | 19,500 |
| 2025/05/20 | 1,856 | 1,857 | 1,825 | 1,830 | 20,600 |
| 2025/05/19 | 1,828 | 1,857 | 1,809 | 1,856 | 30,800 |
| 2025/05/16 | 1,823 | 1,837 | 1,808 | 1,828 | 29,500 |
| 2025/05/15 | 1,811 | 1,830 | 1,803 | 1,814 | 21,700 |
| 2025/05/14 | 1,848 | 1,848 | 1,794 | 1,811 | 52,300 |
| 2025/05/13 | 1,823 | 1,865 | 1,791 | 1,840 | 124,300 |
| 2025/05/12 | 1,950 | 1,956 | 1,907 | 1,923 | 91,800 |
| 2025/05/09 | 1,879 | 1,906 | 1,879 | 1,899 | 27,100 |
| 2025/05/08 | 1,870 | 1,884 | 1,845 | 1,865 | 47,000 |
| 2025/05/07 | 1,858 | 1,894 | 1,850 | 1,878 | 57,400 |
| 2025/05/02 | 1,891 | 1,892 | 1,855 | 1,858 | 31,100 |
| 2025/05/01 | 1,903 | 1,908 | 1,871 | 1,879 | 33,100 |
| 2025/04/30 | 1,900 | 1,915 | 1,894 | 1,915 | 16,000 |
| 2025/04/28 | 1,902 | 1,914 | 1,897 | 1,898 | 25,600 |
| 2025/04/25 | 1,884 | 1,907 | 1,884 | 1,891 | 22,200 |
| 2025/04/24 | 1,925 | 1,937 | 1,877 | 1,884 | 25,200 |
| 2025/04/23 | 1,948 | 1,953 | 1,926 | 1,937 | 25,600 |
| 2025/04/22 | 1,894 | 1,924 | 1,878 | 1,924 | 29,700 |
| 2025/04/21 | 1,848 | 1,888 | 1,848 | 1,881 | 20,000 |
| 2025/04/18 | 1,841 | 1,854 | 1,832 | 1,839 | 14,300 |
| 2025/04/17 | 1,789 | 1,820 | 1,778 | 1,820 | 27,600 |
| 2025/04/16 | 1,827 | 1,840 | 1,802 | 1,807 | 18,200 |
| 2025/04/15 | 1,877 | 1,879 | 1,826 | 1,827 | 19,400 |
| 2025/04/14 | 1,865 | 1,883 | 1,863 | 1,873 | 23,200 |
| 2025/04/11 | 1,790 | 1,857 | 1,772 | 1,857 | 34,200 |
| 2025/04/10 | 1,826 | 1,834 | 1,794 | 1,815 | 33,200 |
| 2025/04/09 | 1,749 | 1,768 | 1,699 | 1,746 | 36,400 |
| 2025/04/08 | 1,712 | 1,780 | 1,712 | 1,764 | 31,600 |
| 2025/04/07 | 1,620 | 1,698 | 1,600 | 1,662 | 48,500 |
| 2025/04/04 | 1,778 | 1,799 | 1,750 | 1,778 | 67,700 |
| 2025/04/03 | 1,800 | 1,847 | 1,789 | 1,818 | 107,300 |
| 2025/04/02 | 1,868 | 1,868 | 1,851 | 1,859 | 20,000 |
| 2025/04/01 | 1,864 | 1,919 | 1,864 | 1,872 | 42,200 |
| 2025/03/31 | 1,900 | 1,901 | 1,861 | 1,862 | 38,400 |
| 2025/03/28 | 1,935 | 1,940 | 1,916 | 1,920 | 48,700 |
| 2025/03/27 | 1,940 | 1,963 | 1,939 | 1,963 | 128,800 |
| 2025/03/26 | 1,960 | 1,960 | 1,940 | 1,955 | 51,100 |
| 2025/03/25 | 1,958 | 1,961 | 1,944 | 1,954 | 42,000 |
| 2025/03/24 | 1,958 | 1,974 | 1,941 | 1,950 | 80,200 |
| 2025/03/21 | 1,959 | 1,968 | 1,949 | 1,950 | 52,100 |
| 2025/03/19 | 1,957 | 1,974 | 1,956 | 1,965 | 33,900 |
| 2025/03/18 | 1,962 | 1,974 | 1,950 | 1,963 | 49,200 |
| 2025/03/17 | 1,962 | 1,963 | 1,950 | 1,950 | 35,700 |
| 2025/03/14 | 1,921 | 1,959 | 1,921 | 1,951 | 43,300 |
| 2025/03/13 | 1,950 | 1,957 | 1,925 | 1,935 | 114,400 |
| 2025/03/12 | 1,926 | 1,955 | 1,926 | 1,952 | 27,300 |
| 2025/03/11 | 1,933 | 1,950 | 1,922 | 1,934 | 31,900 |
| 2025/03/10 | 1,940 | 1,954 | 1,926 | 1,934 | 40,200 |
| 2025/03/07 | 1,921 | 1,936 | 1,903 | 1,933 | 36,500 |
| 2025/03/06 | 1,921 | 1,937 | 1,920 | 1,924 | 31,100 |
| 2025/03/05 | 1,886 | 1,925 | 1,886 | 1,913 | 29,000 |
| 2025/03/04 | 1,895 | 1,895 | 1,873 | 1,885 | 38,000 |
| 2025/03/03 | 1,945 | 1,945 | 1,900 | 1,908 | 122,600 |
| 2025/02/28 | 1,952 | 1,952 | 1,904 | 1,913 | 57,800 |
| 2025/02/27 | 1,955 | 1,955 | 1,927 | 1,952 | 32,300 |
| 2025/02/26 | 1,897 | 1,957 | 1,894 | 1,950 | 67,900 |
| 2025/02/25 | 1,884 | 1,893 | 1,867 | 1,882 | 21,900 |
| 2025/02/21 | 1,860 | 1,891 | 1,860 | 1,884 | 59,800 |
| 2025/02/20 | 1,868 | 1,868 | 1,849 | 1,861 | 47,000 |
| 2025/02/19 | 1,930 | 1,930 | 1,865 | 1,873 | 96,400 |
| 2025/02/18 | 1,963 | 1,963 | 1,924 | 1,930 | 50,700 |
| 2025/02/17 | 1,901 | 1,972 | 1,901 | 1,946 | 211,000 |
| 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 |