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
2018/12/28 1,969 1,969 1,925 1,950 43,100
2018/12/27 1,907 1,986 1,907 1,984 47,800
2018/12/26 1,850 1,904 1,839 1,853 63,300
2018/12/25 1,888 1,916 1,822 1,829 88,800
2018/12/21 2,104 2,150 2,031 2,068 87,500
2018/12/20 2,139 2,180 2,100 2,115 76,400
2018/12/19 2,110 2,177 2,110 2,160 69,400
2018/12/18 2,120 2,137 2,094 2,101 77,300
2018/12/17 2,164 2,178 2,134 2,173 52,700
2018/12/14 2,228 2,240 2,181 2,195 50,900
2018/12/13 2,218 2,237 2,211 2,235 37,600
2018/12/12 2,191 2,222 2,175 2,218 40,900
2018/12/11 2,241 2,245 2,185 2,191 58,300
2018/12/10 2,290 2,302 2,213 2,216 52,500
2018/12/07 2,323 2,391 2,315 2,319 80,700
2018/12/06 2,330 2,355 2,265 2,273 72,600
2018/12/05 2,299 2,390 2,271 2,359 56,600
2018/12/04 2,397 2,459 2,335 2,335 115,300
2018/12/03 2,300 2,388 2,300 2,362 70,200
2018/11/30 2,209 2,300 2,204 2,300 70,100
2018/11/29 2,291 2,292 2,229 2,229 30,100
2018/11/28 2,235 2,292 2,235 2,271 82,600
2018/11/27 2,172 2,222 2,150 2,209 65,700
2018/11/26 2,180 2,209 2,156 2,157 29,100
2018/11/22 2,131 2,183 2,130 2,180 57,000
2018/11/21 2,130 2,146 2,104 2,139 41,200
2018/11/20 2,154 2,171 2,131 2,168 39,600
2018/11/19 2,180 2,203 2,153 2,179 69,500
2018/11/16 2,130 2,179 2,114 2,171 70,800
2018/11/15 2,075 2,163 2,063 2,155 97,600
2018/11/14 2,125 2,136 2,075 2,078 139,900
2018/11/13 2,217 2,218 2,130 2,139 152,600
2018/11/12 2,214 2,289 2,162 2,219 231,800
2018/11/09 2,515 2,522 2,485 2,514 53,900
2018/11/08 2,497 2,535 2,482 2,515 67,500
2018/11/07 2,528 2,530 2,472 2,481 68,000
2018/11/06 2,485 2,555 2,485 2,528 55,300
2018/11/05 2,461 2,496 2,457 2,480 46,100
2018/11/02 2,467 2,519 2,449 2,484 69,700
2018/11/01 2,440 2,526 2,426 2,463 93,500
2018/10/31 2,338 2,435 2,338 2,420 66,600
2018/10/30 2,234 2,349 2,225 2,325 193,600
2018/10/29 2,304 2,330 2,242 2,245 96,900
2018/10/26 2,388 2,388 2,293 2,306 78,600
2018/10/25 2,370 2,386 2,312 2,343 99,200
2018/10/24 2,401 2,448 2,352 2,435 69,400
2018/10/23 2,458 2,458 2,396 2,401 76,000
2018/10/22 2,460 2,498 2,426 2,477 79,000
2018/10/19 2,454 2,471 2,443 2,460 63,800
2018/10/18 2,499 2,500 2,456 2,467 72,800
2018/10/17 2,480 2,494 2,462 2,493 131,800
2018/10/16 2,495 2,495 2,453 2,480 68,900
2018/10/15 2,560 2,560 2,500 2,500 65,100
2018/10/12 2,563 2,585 2,549 2,563 75,100
2018/10/11 2,530 2,595 2,518 2,585 100,100
2018/10/10 2,617 2,634 2,574 2,609 102,600
2018/10/09 2,711 2,711 2,590 2,608 172,500
2018/10/05 2,763 2,775 2,726 2,743 128,600
2018/10/04 2,848 2,848 2,751 2,779 149,200
2018/10/03 2,901 2,983 2,878 2,883 113,000
2018/10/02 2,859 2,894 2,849 2,880 101,100
2018/10/01 2,850 2,870 2,835 2,856 35,300
2018/09/28 2,820 2,879 2,811 2,846 89,200
2018/09/27 2,893 2,893 2,805 2,813 90,300
2018/09/26 2,897 2,903 2,858 2,893 51,200
2018/09/25 2,867 2,899 2,856 2,899 82,700
2018/09/21 2,818 2,848 2,805 2,841 62,700
2018/09/20 2,840 2,840 2,796 2,803 49,300
2018/09/19 2,815 2,872 2,808 2,842 89,400
2018/09/18 2,759 2,776 2,727 2,772 60,700
2018/09/14 2,741 2,771 2,712 2,741 85,000
2018/09/13 2,746 2,777 2,735 2,740 37,600
2018/09/12 2,752 2,758 2,693 2,728 62,500
2018/09/11 2,785 2,847 2,759 2,766 58,000
2018/09/10 2,758 2,770 2,720 2,727 70,000
2018/09/07 2,824 2,828 2,771 2,780 45,100
2018/09/06 2,853 2,856 2,813 2,838 46,000
2018/09/05 2,891 2,893 2,862 2,875 37,400
2018/09/04 2,921 2,921 2,871 2,902 46,300
2018/09/03 2,942 2,963 2,913 2,948 27,800
2018/08/31 2,960 2,977 2,930 2,942 35,500
2018/08/30 2,962 2,988 2,931 2,976 43,600
2018/08/29 2,943 2,943 2,906 2,923 39,900
2018/08/28 2,978 2,978 2,904 2,928 67,900
2018/08/27 2,919 2,971 2,890 2,960 37,400
2018/08/24 2,975 2,978 2,910 2,919 45,900
2018/08/23 2,935 2,980 2,908 2,978 43,400
2018/08/22 2,900 2,930 2,861 2,915 61,800
2018/08/21 2,861 2,894 2,851 2,879 28,500
2018/08/20 2,900 2,914 2,853 2,872 31,300
2018/08/17 2,892 2,909 2,868 2,894 44,100
2018/08/16 2,910 2,928 2,870 2,883 50,700
2018/08/15 2,951 2,958 2,905 2,911 45,800
2018/08/14 2,950 2,999 2,946 2,965 52,700
2018/08/13 2,988 2,992 2,918 2,940 72,600
2018/08/10 2,948 3,060 2,939 3,025 140,100
2018/08/09 2,921 2,950 2,868 2,872 159,500
2018/08/08 3,000 3,000 2,912 2,929 121,100
2018/08/07 3,005 3,020 2,890 2,990 236,000
2018/08/06 3,245 3,255 3,175 3,215 67,800
2018/08/03 3,360 3,380 3,235 3,255 85,900
2018/08/02 3,370 3,445 3,325 3,340 68,700
2018/08/01 3,430 3,430 3,355 3,370 77,600
2018/07/31 3,655 3,655 3,400 3,425 138,000
2018/07/30 3,640 3,680 3,620 3,635 36,400
2018/07/27 3,685 3,700 3,670 3,695 21,500
2018/07/26 3,675 3,695 3,650 3,685 34,500
2018/07/25 3,665 3,665 3,575 3,640 82,500
2018/07/24 3,765 3,805 3,655 3,665 73,800
2018/07/23 3,820 3,840 3,765 3,800 30,900
2018/07/20 3,835 3,905 3,805 3,855 27,200
2018/07/19 3,940 3,940 3,855 3,875 27,900
2018/07/18 3,950 3,985 3,945 3,975 41,100
2018/07/17 3,875 3,910 3,860 3,885 29,800
2018/07/13 3,820 3,865 3,790 3,860 18,700
2018/07/12 3,860 3,860 3,815 3,825 23,200
2018/07/11 3,805 3,840 3,745 3,790 35,500
2018/07/10 3,995 4,020 3,825 3,830 59,000
2018/07/09 3,855 3,975 3,830 3,970 53,400
2018/07/06 3,765 3,830 3,740 3,820 51,600
2018/07/05 3,815 3,830 3,725 3,740 50,300
2018/07/04 3,795 3,875 3,775 3,845 38,300
2018/07/03 3,920 3,945 3,810 3,830 32,700
2018/07/02 4,070 4,070 3,930 3,940 58,000
2018/06/29 4,075 4,105 3,990 4,070 38,800
2018/06/28 4,260 4,260 4,045 4,075 64,100
2018/06/27 4,135 4,295 4,135 4,255 69,300
2018/06/26 4,050 4,180 4,050 4,170 49,000
2018/06/25 4,145 4,145 4,075 4,090 37,600
2018/06/22 4,120 4,160 4,115 4,155 43,100
2018/06/21 4,165 4,215 4,145 4,160 41,400
2018/06/20 4,135 4,190 4,120 4,180 38,800
2018/06/19 4,195 4,200 4,105 4,120 40,100
2018/06/18 4,230 4,315 4,205 4,220 44,200
2018/06/15 4,260 4,300 4,220 4,235 45,200
2018/06/14 4,280 4,350 4,250 4,280 57,700
2018/06/13 4,365 4,390 4,280 4,315 70,000
2018/06/12 4,410 4,485 4,355 4,405 77,900
2018/06/11 4,355 4,455 4,350 4,405 76,500
2018/06/08 4,275 4,355 4,235 4,345 71,900
2018/06/07 4,315 4,315 4,275 4,290 47,800
2018/06/06 4,270 4,340 4,210 4,325 61,000
2018/06/05 4,220 4,300 4,180 4,270 63,500
2018/06/04 4,195 4,215 4,120 4,215 51,100
2018/06/01 4,200 4,200 4,115 4,170 56,000
2018/05/31 4,150 4,200 4,125 4,190 68,600
2018/05/30 4,120 4,185 4,100 4,150 74,600
2018/05/29 4,080 4,200 4,065 4,160 157,800
2018/05/28 3,965 4,025 3,910 3,995 81,200
2018/05/25 3,855 3,970 3,820 3,960 45,800
2018/05/24 3,845 3,875 3,825 3,875 33,100
2018/05/23 3,835 3,885 3,800 3,840 31,600
2018/05/22 3,805 3,830 3,785 3,820 27,400
2018/05/21 3,775 3,805 3,750 3,775 43,900
2018/05/18 3,895 3,895 3,750 3,760 54,000
2018/05/17 3,960 3,975 3,855 3,865 38,900
2018/05/16 3,870 4,070 3,855 3,945 115,000
2018/05/15 3,860 3,970 3,855 3,870 87,100
2018/05/14 3,725 3,830 3,700 3,820 51,300
2018/05/11 3,815 3,865 3,600 3,735 101,400
2018/05/10 3,835 3,835 3,770 3,815 43,700
2018/05/09 3,870 3,945 3,850 3,855 87,300
2018/05/08 3,885 4,000 3,860 3,990 81,700
2018/05/07 3,865 3,895 3,835 3,845 44,700
2018/05/02 3,840 3,860 3,815 3,835 26,200
2018/05/01 3,835 3,850 3,805 3,825 27,800
2018/04/27 3,845 3,865 3,785 3,835 49,800
2018/04/26 3,800 3,840 3,775 3,830 39,100
2018/04/25 3,735 3,790 3,725 3,780 27,400
2018/04/24 3,760 3,760 3,720 3,740 19,300
2018/04/23 3,785 3,785 3,690 3,735 31,400
2018/04/20 3,730 3,830 3,730 3,780 57,100
2018/04/19 3,705 3,760 3,680 3,725 32,300
2018/04/18 3,700 3,755 3,675 3,720 41,200
2018/04/17 3,675 3,700 3,640 3,675 21,700
2018/04/16 3,605 3,690 3,605 3,675 52,300
2018/04/13 3,625 3,625 3,555 3,595 31,000
2018/04/12 3,630 3,665 3,580 3,620 31,300
2018/04/11 3,735 3,735 3,585 3,605 37,000
2018/04/10 3,745 3,800 3,710 3,715 47,800
2018/04/09 3,730 3,750 3,710 3,735 34,500
2018/04/06 3,690 3,745 3,645 3,705 60,300
2018/04/05 3,720 3,720 3,630 3,690 52,300
2018/04/04 3,590 3,715 3,530 3,690 108,400
2018/04/03 3,530 3,595 3,525 3,570 59,100
2018/04/02 3,535 3,535 3,485 3,495 38,800
2018/03/30 3,580 3,585 3,455 3,495 53,500
2018/03/29 3,520 3,555 3,445 3,550 82,900
2018/03/28 3,355 3,480 3,325 3,460 89,900
2018/03/27 3,315 3,375 3,295 3,375 67,800
2018/03/26 3,215 3,325 3,190 3,315 69,700
2018/03/23 3,280 3,310 3,215 3,230 75,700
2018/03/22 3,290 3,345 3,290 3,330 48,800
2018/03/20 3,320 3,320 3,270 3,310 30,200
2018/03/19 3,415 3,415 3,335 3,355 38,000
2018/03/16 3,380 3,410 3,360 3,410 34,600
2018/03/15 3,370 3,390 3,340 3,380 35,300
2018/03/14 3,365 3,415 3,355 3,395 52,600
2018/03/13 3,410 3,470 3,370 3,385 87,300
2018/03/12 3,465 3,465 3,405 3,410 43,400
2018/03/09 3,520 3,535 3,400 3,435 84,500
2018/03/08 3,505 3,505 3,435 3,480 82,300
2018/03/07 3,435 3,570 3,435 3,495 69,900
2018/03/06 3,425 3,490 3,395 3,465 32,900
2018/03/05 3,375 3,435 3,350 3,425 71,200
2018/03/02 3,395 3,445 3,365 3,390 93,100
2018/03/01 3,635 3,640 3,485 3,490 92,500
2018/02/28 3,615 3,670 3,615 3,625 70,000
2018/02/27 3,675 3,690 3,585 3,615 80,600
2018/02/26 3,685 3,720 3,660 3,695 32,500
2018/02/23 3,680 3,765 3,640 3,680 103,100
2018/02/22 3,620 3,670 3,620 3,655 48,800
2018/02/21 3,635 3,695 3,620 3,635 55,800
2018/02/20 3,705 3,760 3,675 3,690 58,300
2018/02/19 3,665 3,705 3,615 3,700 139,300
2018/02/16 3,635 3,665 3,570 3,615 164,500
2018/02/15 3,860 3,875 3,595 3,635 183,900
2018/02/14 4,035 4,130 3,895 3,915 119,000
2018/02/13 4,095 4,205 3,955 4,035 276,200
2018/02/09 3,655 3,795 3,655 3,745 115,800
2018/02/08 3,825 3,920 3,825 3,865 55,000
2018/02/07 3,880 3,985 3,835 3,840 56,800
2018/02/06 3,805 3,860 3,765 3,810 113,500
2018/02/05 4,015 4,075 3,980 4,015 115,500
2018/02/02 4,060 4,185 4,040 4,155 107,900
2018/02/01 3,980 4,070 3,965 4,065 107,300
2018/01/31 4,030 4,125 3,990 3,990 82,500
2018/01/30 4,140 4,155 4,050 4,055 50,500
2018/01/29 4,160 4,220 4,160 4,175 65,900
2018/01/26 4,110 4,175 4,105 4,155 48,400
2018/01/25 4,055 4,150 4,055 4,110 47,900
2018/01/24 4,090 4,120 4,040 4,070 46,400
2018/01/23 3,980 4,140 3,980 4,130 71,600
2018/01/22 3,905 3,975 3,865 3,970 75,600
2018/01/19 3,915 3,975 3,905 3,910 41,400
2018/01/18 4,075 4,090 3,930 3,930 56,300
2018/01/17 4,120 4,150 4,030 4,045 71,500
2018/01/16 3,965 4,145 3,965 4,125 116,100
2018/01/15 3,980 3,995 3,950 3,965 46,900
2018/01/12 3,910 3,965 3,895 3,945 74,800
2018/01/11 4,010 4,060 3,930 3,940 98,900
2018/01/10 3,975 4,055 3,965 4,040 88,700
2018/01/09 3,955 4,060 3,940 4,030 83,000
2018/01/05 4,035 4,055 3,950 3,955 78,500
2018/01/04 4,005 4,060 3,970 4,045 99,900

このページの先頭へ