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
2026/05/29 1,956 1,974 1,937 1,937 23,500
2026/05/28 1,921 1,959 1,918 1,950 22,100
2026/05/27 1,919 1,936 1,914 1,933 23,300
2026/05/26 1,910 1,927 1,900 1,923 23,800
2026/05/25 1,964 1,964 1,916 1,916 25,600
2026/05/22 1,945 1,954 1,926 1,946 19,200
2026/05/21 1,963 1,982 1,941 1,945 13,000
2026/05/20 1,965 1,978 1,928 1,954 22,200
2026/05/19 1,944 1,977 1,944 1,976 22,600
2026/05/18 1,972 1,979 1,926 1,938 25,000
2026/05/15 1,919 1,965 1,910 1,965 30,000
2026/05/14 1,932 1,932 1,892 1,909 34,200
2026/05/13 1,911 1,934 1,904 1,916 42,000
2026/05/12 2,077 2,100 1,905 1,909 74,500
2026/05/11 2,003 2,046 2,000 2,029 42,700
2026/05/08 2,102 2,124 2,018 2,024 51,300
2026/05/07 2,103 2,114 2,088 2,105 26,200
2026/05/01 2,119 2,119 2,090 2,105 16,200
2026/04/30 2,119 2,130 2,105 2,119 26,200
2026/04/28 2,127 2,134 2,104 2,134 24,700
2026/04/27 2,106 2,142 2,106 2,124 32,400
2026/04/24 2,113 2,113 2,100 2,106 17,800
2026/04/23 2,133 2,133 2,110 2,113 22,200
2026/04/22 2,181 2,186 2,146 2,146 24,200
2026/04/21 2,185 2,199 2,178 2,186 27,500
2026/04/20 2,195 2,201 2,182 2,185 26,100
2026/04/17 2,209 2,233 2,192 2,195 26,300
2026/04/16 2,247 2,270 2,202 2,207 33,300
2026/04/15 2,277 2,277 2,248 2,256 23,400
2026/04/14 2,286 2,286 2,238 2,245 17,500
2026/04/13 2,270 2,293 2,264 2,273 27,400
2026/04/10 2,300 2,300 2,263 2,270 25,200
2026/04/09 2,300 2,324 2,283 2,291 29,600
2026/04/08 2,329 2,339 2,301 2,308 34,600
2026/04/07 2,280 2,310 2,279 2,309 35,000
2026/04/06 2,247 2,281 2,247 2,261 21,100
2026/04/03 2,250 2,266 2,242 2,247 19,000
2026/03/27 2,234 2,297 2,220 2,289 200,500
2026/03/26 2,210 2,235 2,207 2,235 81,800
2026/03/25 2,190 2,216 2,186 2,210 53,300
2026/03/24 2,141 2,175 2,136 2,160 45,900
2026/03/23 2,131 2,136 2,101 2,103 63,800
2026/03/19 2,160 2,164 2,131 2,147 92,900
2026/03/18 2,185 2,200 2,171 2,200 100,000
2026/03/17 2,195 2,200 2,161 2,168 55,400
2026/03/16 2,172 2,208 2,170 2,191 66,100
2026/03/13 2,180 2,198 2,167 2,172 54,500
2026/03/12 2,278 2,278 2,210 2,215 46,600
2026/03/11 2,291 2,331 2,282 2,288 55,200
2026/03/10 2,283 2,292 2,254 2,258 33,300
2026/03/09 2,248 2,259 2,211 2,233 56,300
2026/03/06 2,300 2,305 2,263 2,298 34,700
2026/03/05 2,318 2,358 2,305 2,323 42,200
2026/03/04 2,261 2,306 2,250 2,270 70,900
2026/03/03 2,334 2,364 2,320 2,333 63,600
2026/03/02 2,300 2,365 2,290 2,334 76,900
2026/02/27 2,291 2,329 2,279 2,314 35,900
2026/02/26 2,345 2,345 2,297 2,297 38,800
2026/02/25 2,278 2,331 2,269 2,326 61,600
2026/02/24 2,245 2,291 2,241 2,278 34,500
2026/02/20 2,232 2,255 2,212 2,245 36,900
2026/02/19 2,258 2,269 2,209 2,249 30,700
2026/02/18 2,228 2,270 2,228 2,258 52,600
2026/02/17 2,240 2,254 2,208 2,224 47,400
2026/02/16 2,263 2,319 2,211 2,254 131,800
2026/02/13 2,150 2,159 2,106 2,135 42,800
2026/02/12 2,119 2,153 2,100 2,142 44,000
2026/02/10 2,116 2,116 2,090 2,099 38,700
2026/02/09 2,100 2,119 2,087 2,116 47,800
2026/02/06 2,042 2,090 2,042 2,079 55,100
2026/02/05 2,050 2,073 2,048 2,055 34,700
2026/02/04 2,023 2,053 2,023 2,050 33,400
2026/02/03 2,006 2,035 1,999 2,023 33,300
2026/02/02 2,005 2,050 2,005 2,015 37,800
2026/01/30 1,987 2,003 1,982 2,003 34,800
2026/01/29 1,968 1,978 1,958 1,975 30,400
2026/01/28 1,984 1,990 1,961 1,968 35,900
2026/01/27 2,015 2,016 1,984 1,984 51,500
2026/01/26 2,016 2,026 1,995 2,016 38,900
2026/01/23 2,052 2,053 2,011 2,039 33,900
2026/01/22 2,070 2,073 2,026 2,060 29,200
2026/01/21 2,008 2,075 2,000 2,070 82,200
2026/01/20 1,981 2,034 1,972 2,021 89,900
2026/01/19 1,984 1,985 1,961 1,981 33,700
2026/01/16 2,001 2,001 1,951 1,971 33,500
2026/01/15 1,985 2,009 1,969 2,005 40,800
2026/01/14 1,951 1,981 1,948 1,981 56,900
2026/01/13 1,960 1,965 1,922 1,961 60,500
2026/01/09 1,951 1,969 1,951 1,956 24,200
2026/01/08 1,943 1,968 1,943 1,949 43,900
2026/01/07 1,917 1,959 1,917 1,953 39,200
2026/01/06 1,900 1,939 1,900 1,931 27,800
2026/01/05 1,887 1,912 1,887 1,898 34,200
2025/12/30 1,891 1,900 1,886 1,887 16,200
2025/12/29 1,889 1,896 1,883 1,891 26,100
2025/12/26 1,880 1,887 1,877 1,882 15,900
2025/12/25 1,868 1,884 1,867 1,878 17,700
2025/12/24 1,880 1,883 1,866 1,866 20,900
2025/12/23 1,853 1,887 1,853 1,886 35,300
2025/12/22 1,864 1,868 1,851 1,853 31,900
2025/12/19 1,859 1,865 1,852 1,864 23,000
2025/12/18 1,851 1,864 1,841 1,859 37,200
2025/12/17 1,848 1,851 1,842 1,842 22,200
2025/12/16 1,875 1,875 1,855 1,857 33,100
2025/12/15 1,850 1,871 1,841 1,867 32,300
2025/12/12 1,861 1,869 1,839 1,840 52,100
2025/12/11 1,880 1,882 1,851 1,851 39,300
2025/12/10 1,881 1,893 1,871 1,885 38,700
2025/12/09 1,910 1,915 1,877 1,881 32,400
2025/12/08 1,940 1,961 1,915 1,918 30,900
2025/12/05 1,946 1,946 1,917 1,943 44,100
2025/12/04 1,917 1,946 1,910 1,946 32,700
2025/12/03 1,940 1,944 1,914 1,917 58,300
2025/12/02 1,945 1,955 1,919 1,941 44,900
2025/12/01 1,981 1,981 1,935 1,950 65,600
2025/11/28 1,977 1,988 1,952 1,965 58,000
2025/11/27 1,964 1,985 1,960 1,976 35,000
2025/11/26 1,974 1,990 1,962 1,981 34,000
2025/11/25 1,965 1,971 1,953 1,960 27,700
2025/11/21 1,914 1,957 1,914 1,957 36,600
2025/11/20 1,912 1,923 1,901 1,914 32,400
2025/11/19 1,933 1,933 1,900 1,909 45,100
2025/11/18 1,908 1,958 1,905 1,948 60,700
2025/11/17 1,847 1,928 1,847 1,919 106,900
2025/11/14 1,905 1,921 1,885 1,905 41,900
2025/11/13 1,904 1,918 1,903 1,915 18,100
2025/11/12 1,902 1,927 1,901 1,904 18,400
2025/11/11 1,887 1,902 1,877 1,902 45,000
2025/11/10 1,873 1,890 1,873 1,882 51,600
2025/11/07 1,850 1,872 1,847 1,872 21,100
2025/11/06 1,847 1,863 1,844 1,850 24,100
2025/11/05 1,847 1,852 1,827 1,847 30,200
2025/11/04 1,820 1,848 1,817 1,847 18,200
2025/10/31 1,827 1,828 1,805 1,820 19,100
2025/10/30 1,820 1,831 1,803 1,806 33,500
2025/10/29 1,877 1,877 1,823 1,823 38,300
2025/10/28 1,905 1,911 1,869 1,876 28,700
2025/10/27 1,899 1,912 1,892 1,905 16,400
2025/10/24 1,905 1,908 1,890 1,891 13,900
2025/10/23 1,899 1,917 1,891 1,908 22,700
2025/10/22 1,886 1,899 1,883 1,899 19,000
2025/10/21 1,889 1,890 1,882 1,886 10,100
2025/10/20 1,902 1,913 1,884 1,889 11,000
2025/10/17 1,900 1,900 1,872 1,884 15,500
2025/10/16 1,900 1,909 1,883 1,885 24,100
2025/10/15 1,880 1,896 1,880 1,891 16,000
2025/10/14 1,850 1,877 1,844 1,862 28,600
2025/10/10 1,848 1,892 1,838 1,886 31,300
2025/10/09 1,888 1,902 1,861 1,861 29,600
2025/10/08 1,915 1,939 1,893 1,893 20,600
2025/10/07 1,941 1,944 1,911 1,926 21,600
2025/10/06 1,927 1,955 1,923 1,941 34,700
2025/10/03 1,909 1,928 1,909 1,921 18,400
2025/10/02 1,900 1,923 1,894 1,914 21,300
2025/10/01 1,962 1,962 1,903 1,903 31,900
2025/09/30 1,986 1,986 1,953 1,961 16,400
2025/09/29 1,998 1,998 1,963 1,987 25,800
2025/09/26 2,029 2,030 2,012 2,023 32,800
2025/09/25 2,050 2,058 2,028 2,039 25,000
2025/09/24 2,033 2,050 2,016 2,042 29,300
2025/09/22 2,009 2,040 2,001 2,033 40,500
2025/09/19 2,000 2,020 2,000 2,011 37,600
2025/09/18 1,986 1,994 1,979 1,994 25,800
2025/09/17 1,941 1,990 1,940 1,969 32,400
2025/09/16 1,937 1,952 1,932 1,941 23,000
2025/09/12 1,974 1,974 1,932 1,932 43,900
2025/09/11 1,956 1,990 1,943 1,990 55,400
2025/09/10 1,911 1,956 1,911 1,951 34,300
2025/09/09 1,918 1,943 1,903 1,915 34,200
2025/09/08 1,886 1,915 1,886 1,915 18,700
2025/09/05 1,875 1,888 1,870 1,886 12,700
2025/09/04 1,866 1,884 1,860 1,883 18,900
2025/09/03 1,867 1,885 1,867 1,875 19,100
2025/09/02 1,888 1,888 1,866 1,866 12,700
2025/09/01 1,868 1,897 1,868 1,869 16,500
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

このページの先頭へ