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
2014/12/30 1,450 1,490 1,444 1,455 30,200
2014/12/29 1,420 1,436 1,403 1,436 18,900
2014/12/26 1,385 1,409 1,385 1,401 10,900
2014/12/25 1,386 1,416 1,386 1,400 17,700
2014/12/24 1,385 1,386 1,367 1,377 7,800
2014/12/22 1,374 1,387 1,366 1,373 9,100
2014/12/19 1,398 1,398 1,360 1,374 12,900
2014/12/18 1,365 1,387 1,365 1,373 9,400
2014/12/17 1,326 1,379 1,321 1,343 13,100
2014/12/16 1,350 1,353 1,313 1,337 19,200
2014/12/15 1,372 1,396 1,364 1,366 22,400
2014/12/12 1,346 1,360 1,335 1,346 20,600
2014/12/11 1,310 1,350 1,309 1,346 19,000
2014/12/10 1,312 1,325 1,308 1,315 12,900
2014/12/09 1,330 1,338 1,321 1,327 9,500
2014/12/08 1,339 1,340 1,331 1,336 8,900
2014/12/05 1,324 1,339 1,324 1,339 8,500
2014/12/04 1,332 1,349 1,320 1,340 15,500
2014/12/03 1,357 1,368 1,330 1,332 17,600
2014/12/02 1,373 1,373 1,350 1,357 19,800
2014/12/01 1,318 1,416 1,318 1,376 58,900
2014/11/28 1,285 1,326 1,285 1,323 30,200
2014/11/27 1,245 1,265 1,242 1,260 31,500
2014/11/26 1,239 1,240 1,236 1,237 10,400
2014/11/25 1,240 1,240 1,230 1,238 15,100
2014/11/21 1,232 1,241 1,230 1,238 9,400
2014/11/20 1,223 1,240 1,221 1,234 7,900
2014/11/19 1,240 1,240 1,220 1,223 11,900
2014/11/18 1,212 1,240 1,212 1,238 10,200
2014/11/17 1,240 1,240 1,226 1,228 7,600
2014/11/14 1,239 1,240 1,228 1,240 19,900
2014/11/13 1,215 1,225 1,206 1,220 13,800
2014/11/12 1,211 1,215 1,209 1,210 14,600
2014/11/11 1,210 1,215 1,190 1,204 15,900
2014/11/10 1,199 1,229 1,191 1,211 24,200
2014/11/07 1,209 1,213 1,189 1,200 15,300
2014/11/06 1,228 1,230 1,201 1,202 25,200
2014/11/05 1,207 1,228 1,200 1,228 24,200
2014/11/04 1,203 1,250 1,158 1,192 48,800
2014/10/31 1,196 1,214 1,191 1,202 28,800
2014/10/30 1,195 1,198 1,192 1,192 12,700
2014/10/29 1,181 1,195 1,181 1,195 10,200
2014/10/28 1,184 1,186 1,177 1,181 3,800
2014/10/27 1,188 1,188 1,178 1,181 7,600
2014/10/24 1,185 1,186 1,175 1,185 6,200
2014/10/23 1,177 1,180 1,165 1,172 6,600
2014/10/22 1,171 1,178 1,163 1,177 5,500
2014/10/21 1,185 1,185 1,158 1,172 10,500
2014/10/20 1,191 1,194 1,177 1,185 11,200
2014/10/17 1,150 1,153 1,084 1,147 27,300
2014/10/16 1,151 1,162 1,131 1,134 32,800
2014/10/15 1,161 1,169 1,155 1,167 15,900
2014/10/14 1,129 1,166 1,125 1,156 27,800
2014/10/10 1,155 1,169 1,150 1,160 18,100
2014/10/09 1,194 1,194 1,163 1,163 18,400
2014/10/08 1,171 1,190 1,171 1,182 11,800
2014/10/07 1,185 1,201 1,180 1,195 32,900
2014/10/06 1,172 1,185 1,169 1,179 15,600
2014/10/03 1,157 1,166 1,155 1,166 12,700
2014/10/02 1,150 1,160 1,148 1,155 28,100
2014/10/01 1,145 1,155 1,145 1,151 20,300
2014/09/30 1,150 1,155 1,149 1,151 23,300
2014/09/29 1,152 1,154 1,148 1,154 6,300
2014/09/26 1,145 1,179 1,145 1,152 12,100
2014/09/25 1,136 1,145 1,136 1,145 11,800
2014/09/24 1,125 1,134 1,125 1,130 8,000
2014/09/22 1,123 1,128 1,120 1,125 6,100
2014/09/19 1,118 1,130 1,116 1,122 26,300
2014/09/18 1,120 1,120 1,115 1,118 9,400
2014/09/17 1,115 1,120 1,100 1,117 14,300
2014/09/16 1,117 1,120 1,115 1,120 12,900
2014/09/12 1,119 1,120 1,100 1,117 22,300
2014/09/11 1,100 1,119 1,100 1,114 12,300
2014/09/10 1,097 1,109 1,090 1,105 4,000
2014/09/09 1,097 1,100 1,088 1,097 8,400
2014/09/08 1,090 1,100 1,088 1,093 10,500
2014/09/05 1,086 1,086 1,080 1,084 4,100
2014/09/04 1,083 1,083 1,073 1,079 4,000
2014/09/03 1,090 1,093 1,051 1,082 9,600
2014/09/02 1,098 1,098 1,084 1,092 8,100
2014/09/01 1,097 1,098 1,091 1,093 11,100
2014/08/29 1,085 1,096 1,084 1,094 7,800
2014/08/28 1,087 1,099 1,060 1,071 30,300
2014/08/27 1,115 1,118 1,106 1,117 5,500
2014/08/26 1,122 1,122 1,110 1,115 8,900
2014/08/25 1,097 1,111 1,090 1,110 7,800
2014/08/22 1,104 1,116 1,092 1,097 13,300
2014/08/21 1,123 1,124 1,101 1,101 22,200
2014/08/20 1,125 1,134 1,116 1,128 18,500
2014/08/19 1,111 1,128 1,103 1,120 20,300
2014/08/18 1,090 1,108 1,087 1,099 8,200
2014/08/15 1,072 1,093 1,072 1,088 18,200
2014/08/14 1,058 1,070 1,036 1,057 15,000
2014/08/13 1,050 1,060 1,044 1,051 7,000
2014/08/12 1,035 1,065 1,030 1,056 8,500
2014/08/11 1,023 1,045 1,010 1,031 25,700
2014/08/08 1,050 1,059 1,001 1,029 18,700
2014/08/07 1,050 1,063 1,042 1,050 15,900
2014/08/06 1,077 1,085 1,053 1,059 22,800
2014/08/05 1,079 1,100 1,079 1,094 15,600
2014/08/04 1,087 1,100 1,076 1,094 14,000
2014/08/01 1,084 1,097 1,061 1,093 19,400
2014/07/31 1,130 1,131 1,072 1,085 32,600
2014/07/30 1,145 1,145 1,134 1,134 15,400
2014/07/29 1,144 1,147 1,140 1,145 8,100
2014/07/28 1,152 1,153 1,144 1,150 8,700
2014/07/25 1,155 1,158 1,142 1,155 12,400
2014/07/24 1,140 1,154 1,133 1,153 15,100
2014/07/23 1,150 1,156 1,130 1,136 27,400
2014/07/22 1,157 1,160 1,152 1,158 14,700
2014/07/18 1,133 1,162 1,131 1,156 31,600
2014/07/17 1,124 1,169 1,124 1,163 37,700
2014/07/16 1,109 1,132 1,108 1,124 31,000
2014/07/15 1,085 1,110 1,076 1,101 29,800
2014/07/14 1,030 1,085 1,030 1,082 56,600
2014/07/11 1,021 1,030 1,009 1,030 24,500
2014/07/10 1,015 1,025 1,003 1,009 10,400
2014/07/09 1,019 1,022 1,012 1,015 8,200
2014/07/08 1,010 1,024 1,008 1,021 11,300
2014/07/07 1,025 1,025 1,015 1,021 6,100
2014/07/04 1,020 1,027 1,019 1,025 13,100
2014/07/03 1,011 1,026 1,011 1,018 11,300
2014/07/02 1,024 1,040 1,015 1,015 21,300
2014/07/01 1,001 1,038 1,001 1,017 34,100
2014/06/30 986 998 979 996 16,800
2014/06/27 988 988 974 986 9,500
2014/06/26 990 990 982 987 11,900
2014/06/25 991 993 977 986 25,800
2014/06/24 962 995 961 993 34,500
2014/06/23 951 964 950 961 17,400
2014/06/20 946 951 943 951 19,300
2014/06/19 950 950 941 946 16,700
2014/06/18 951 951 945 947 8,400
2014/06/17 936 949 936 947 16,400
2014/06/16 930 936 928 936 20,200
2014/06/13 929 930 925 928 23,100
2014/06/12 924 925 922 922 3,000
2014/06/11 920 925 919 924 10,800
2014/06/10 920 923 920 922 10,700
2014/06/09 920 920 916 918 9,000
2014/06/06 917 918 916 916 5,100
2014/06/05 915 918 914 918 4,800
2014/06/04 915 916 912 913 6,200
2014/06/03 916 918 913 915 5,400
2014/06/02 918 918 895 916 24,200
2014/05/30 918 918 914 916 9,900
2014/05/29 910 918 910 918 9,000
2014/05/28 910 919 908 915 10,200
2014/05/27 908 910 906 908 9,500
2014/05/26 898 906 894 905 12,100
2014/05/23 890 894 884 891 7,000
2014/05/22 880 889 878 886 7,200
2014/05/21 882 886 878 879 2,500
2014/05/20 882 886 880 883 6,000
2014/05/19 885 890 880 889 6,700
2014/05/16 894 894 873 877 9,100
2014/05/15 896 896 882 896 3,700
2014/05/14 893 898 883 895 6,900
2014/05/13 881 891 876 891 17,300
2014/05/12 871 875 871 873 5,700
2014/05/09 873 877 871 873 7,000
2014/05/08 877 880 873 877 4,400
2014/05/07 882 882 870 871 9,200
2014/05/02 884 884 879 881 3,800
2014/05/01 882 882 878 882 4,400
2014/04/30 880 880 878 878 8,100
2014/04/28 877 878 874 876 7,400
2014/04/25 875 877 870 877 7,400
2014/04/24 872 873 870 871 6,700
2014/04/23 871 872 870 872 5,300
2014/04/22 877 877 873 873 2,700
2014/04/21 874 876 874 876 3,500
2014/04/18 875 877 871 874 8,200
2014/04/17 877 877 873 875 4,100
2014/04/16 873 877 872 877 4,200
2014/04/15 870 872 866 870 6,000
2014/04/14 856 871 856 870 6,500
2014/04/11 869 870 853 861 21,900
2014/04/10 870 874 870 870 7,900
2014/04/09 871 874 870 870 14,700
2014/04/08 876 877 872 872 15,900
2014/04/07 880 882 872 876 26,000
2014/04/04 900 900 894 897 9,500
2014/04/03 910 913 898 898 26,100
2014/04/02 913 915 909 910 11,400
2014/04/01 913 916 902 908 12,400
2014/03/31 910 914 903 913 20,300
2014/03/28 902 908 902 907 13,300
2014/03/27 893 902 886 900 27,700
2014/03/26 924 926 920 923 62,400
2014/03/25 924 924 913 923 21,500
2014/03/24 909 918 902 914 18,500
2014/03/20 912 912 901 901 11,800
2014/03/19 910 913 906 906 8,500
2014/03/18 904 909 904 907 4,500
2014/03/17 910 911 901 901 11,100
2014/03/14 910 914 904 904 28,400
2014/03/13 909 915 908 910 7,800
2014/03/12 906 912 906 907 9,100
2014/03/11 911 914 908 912 10,000
2014/03/10 910 913 910 912 5,400
2014/03/07 910 913 905 908 7,700
2014/03/06 903 910 898 907 15,700
2014/03/05 910 910 906 907 6,400
2014/03/04 900 905 896 905 8,500
2014/03/03 895 898 885 897 12,300
2014/02/28 895 895 885 887 15,100
2014/02/27 899 899 890 894 10,700
2014/02/26 893 899 891 899 9,100
2014/02/25 887 893 881 890 10,700
2014/02/24 886 886 877 881 13,900
2014/02/21 878 890 875 881 11,700
2014/02/20 880 882 875 878 7,700
2014/02/19 878 885 878 881 8,900
2014/02/18 880 889 870 881 18,600
2014/02/17 892 899 871 874 30,200
2014/02/14 903 905 890 891 13,700
2014/02/13 917 917 897 897 7,500
2014/02/12 905 908 897 905 9,900
2014/02/10 900 901 892 896 20,300
2014/02/07 916 916 901 909 10,300
2014/02/06 890 902 890 893 9,400
2014/02/05 890 899 884 887 17,000
2014/02/04 904 904 880 880 29,100
2014/02/03 919 926 910 912 6,200
2014/01/31 924 926 911 926 11,200
2014/01/30 925 925 905 913 13,200
2014/01/29 921 927 912 923 9,400
2014/01/28 919 926 906 906 9,800
2014/01/27 906 916 902 905 19,400
2014/01/24 934 934 890 919 27,700
2014/01/23 949 950 935 935 12,300
2014/01/22 940 948 930 944 18,900
2014/01/21 949 950 943 943 16,200
2014/01/20 929 946 927 945 24,100
2014/01/17 920 929 920 927 10,600
2014/01/16 918 923 916 919 14,900
2014/01/15 916 916 912 916 14,100
2014/01/14 914 915 910 910 14,000
2014/01/10 912 915 911 914 17,200
2014/01/09 908 910 907 909 8,200
2014/01/08 905 908 905 908 10,900
2014/01/07 904 908 904 905 11,500
2014/01/06 910 910 904 905 13,800

このページの先頭へ