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
2019/12/30 2,503 2,503 2,464 2,464 23,000
2019/12/27 2,551 2,551 2,521 2,522 16,100
2019/12/26 2,493 2,545 2,493 2,544 17,200
2019/12/25 2,504 2,519 2,495 2,508 15,400
2019/12/24 2,486 2,507 2,474 2,506 13,500
2019/12/23 2,500 2,514 2,460 2,486 24,000
2019/12/20 2,504 2,544 2,487 2,493 31,000
2019/12/19 2,546 2,575 2,525 2,526 13,200
2019/12/18 2,569 2,569 2,500 2,557 23,500
2019/12/17 2,570 2,570 2,524 2,564 17,600
2019/12/16 2,554 2,579 2,554 2,570 12,700
2019/12/13 2,586 2,586 2,542 2,554 26,600
2019/12/12 2,561 2,573 2,518 2,536 27,600
2019/12/11 2,582 2,585 2,553 2,559 9,500
2019/12/10 2,587 2,595 2,565 2,593 11,200
2019/12/09 2,595 2,595 2,551 2,564 14,400
2019/12/06 2,569 2,604 2,563 2,601 12,700
2019/12/05 2,604 2,608 2,567 2,577 15,400
2019/12/04 2,537 2,588 2,526 2,573 19,600
2019/12/03 2,570 2,576 2,541 2,548 21,500
2019/12/02 2,585 2,663 2,581 2,602 20,400
2019/11/29 2,605 2,605 2,567 2,584 21,400
2019/11/28 2,637 2,637 2,596 2,615 14,800
2019/11/27 2,655 2,678 2,651 2,652 16,000
2019/11/26 2,591 2,650 2,591 2,650 26,200
2019/11/25 2,641 2,650 2,586 2,594 25,900
2019/11/22 2,744 2,744 2,636 2,637 35,100
2019/11/21 2,778 2,788 2,711 2,744 15,900
2019/11/20 2,762 2,792 2,756 2,790 12,700
2019/11/19 2,758 2,789 2,750 2,774 16,100
2019/11/18 2,747 2,759 2,725 2,757 21,500
2019/11/15 2,738 2,770 2,700 2,742 25,100
2019/11/14 2,696 2,744 2,696 2,733 21,400
2019/11/13 2,747 2,747 2,675 2,696 33,800
2019/11/12 2,717 2,752 2,649 2,751 41,800
2019/11/11 2,630 2,735 2,620 2,717 49,000
2019/11/08 2,637 2,649 2,581 2,649 33,700
2019/11/07 2,583 2,610 2,554 2,578 21,100
2019/11/06 2,579 2,606 2,561 2,562 19,500
2019/11/05 2,580 2,607 2,553 2,607 26,700
2019/11/01 2,539 2,571 2,530 2,541 13,400
2019/10/31 2,607 2,607 2,535 2,566 16,100
2019/10/30 2,585 2,602 2,525 2,602 47,200
2019/10/29 2,545 2,661 2,528 2,612 108,500
2019/10/28 2,490 2,503 2,475 2,501 11,700
2019/10/25 2,477 2,500 2,463 2,500 24,100
2019/10/24 2,477 2,482 2,446 2,459 17,500
2019/10/23 2,491 2,495 2,463 2,495 8,800
2019/10/21 2,500 2,531 2,485 2,491 10,700
2019/10/18 2,536 2,569 2,488 2,502 14,400
2019/10/17 2,527 2,557 2,501 2,527 34,700
2019/10/16 2,499 2,552 2,494 2,537 28,500
2019/10/15 2,447 2,503 2,430 2,499 35,400
2019/10/11 2,472 2,472 2,366 2,450 35,200
2019/10/10 2,557 2,557 2,467 2,471 23,700
2019/10/09 2,510 2,565 2,498 2,565 24,300
2019/10/08 2,494 2,535 2,494 2,527 26,500
2019/10/07 2,459 2,490 2,434 2,490 12,400
2019/10/04 2,408 2,459 2,397 2,459 17,600
2019/10/03 2,441 2,441 2,394 2,422 17,700
2019/10/02 2,461 2,506 2,461 2,485 25,100
2019/10/01 2,413 2,460 2,413 2,453 16,100
2019/09/30 2,469 2,496 2,414 2,422 29,800
2019/09/27 2,503 2,509 2,449 2,470 28,400
2019/09/26 2,480 2,525 2,480 2,507 38,500
2019/09/25 2,446 2,477 2,430 2,459 20,600
2019/09/24 2,407 2,447 2,407 2,446 16,000
2019/09/20 2,360 2,427 2,339 2,423 36,100
2019/09/19 2,314 2,367 2,314 2,362 27,000
2019/09/18 2,330 2,354 2,287 2,311 30,900
2019/09/17 2,235 2,329 2,235 2,320 25,500
2019/09/13 2,261 2,278 2,229 2,270 40,900
2019/09/12 2,250 2,267 2,232 2,252 34,700
2019/09/11 2,142 2,270 2,142 2,221 53,200
2019/09/10 2,143 2,152 2,126 2,143 21,200
2019/09/09 2,124 2,154 2,112 2,154 21,700
2019/09/06 2,161 2,168 2,120 2,123 16,500
2019/09/05 2,133 2,160 2,111 2,157 26,400
2019/09/04 2,120 2,165 2,102 2,139 30,200
2019/09/03 2,121 2,153 2,072 2,134 45,300
2019/09/02 2,201 2,216 2,128 2,128 29,000
2019/08/30 2,195 2,218 2,187 2,215 15,900
2019/08/29 2,202 2,218 2,169 2,194 18,800
2019/08/28 2,194 2,194 2,159 2,181 12,700
2019/08/27 2,183 2,218 2,179 2,206 17,300
2019/08/26 2,135 2,183 2,122 2,166 25,500
2019/08/23 2,175 2,191 2,150 2,171 30,200
2019/08/22 2,164 2,180 2,150 2,175 20,000
2019/08/21 2,161 2,187 2,156 2,164 5,800
2019/08/20 2,163 2,191 2,163 2,189 11,400
2019/08/19 2,151 2,171 2,133 2,165 22,600
2019/08/16 2,152 2,158 2,126 2,149 21,200
2019/08/15 2,080 2,140 2,071 2,135 33,000
2019/08/14 2,128 2,162 2,120 2,156 25,500
2019/08/13 2,099 2,106 2,047 2,084 70,600
2019/08/09 2,101 2,148 2,091 2,104 80,100
2019/08/08 2,280 2,280 2,053 2,127 251,600
2019/08/07 2,392 2,439 2,350 2,386 42,700
2019/08/06 2,354 2,434 2,340 2,414 34,700
2019/08/05 2,387 2,463 2,365 2,448 62,600
2019/08/02 2,458 2,458 2,408 2,416 26,100
2019/08/01 2,499 2,526 2,487 2,512 26,700
2019/07/31 2,517 2,535 2,490 2,499 25,400
2019/07/30 2,503 2,547 2,503 2,525 42,500
2019/07/29 2,490 2,520 2,483 2,493 27,700
2019/07/26 2,434 2,526 2,415 2,474 51,300
2019/07/25 2,400 2,444 2,386 2,432 21,100
2019/07/24 2,391 2,391 2,356 2,382 24,600
2019/07/23 2,395 2,396 2,365 2,384 21,400
2019/07/22 2,401 2,415 2,332 2,387 39,300
2019/07/19 2,391 2,414 2,381 2,402 32,200
2019/07/18 2,441 2,441 2,370 2,390 62,400
2019/07/17 2,441 2,443 2,412 2,421 26,700
2019/07/16 2,394 2,438 2,389 2,433 34,900
2019/07/12 2,398 2,435 2,380 2,394 35,000
2019/07/11 2,381 2,395 2,368 2,380 19,800
2019/07/10 2,371 2,391 2,352 2,364 27,100
2019/07/09 2,341 2,389 2,341 2,370 31,600
2019/07/08 2,344 2,348 2,296 2,327 32,900
2019/07/05 2,395 2,399 2,326 2,356 30,900
2019/07/04 2,359 2,432 2,359 2,411 49,100
2019/07/03 2,325 2,383 2,307 2,354 41,800
2019/07/02 2,316 2,330 2,293 2,302 24,900
2019/07/01 2,290 2,316 2,260 2,316 31,900
2019/06/28 2,228 2,255 2,226 2,243 26,300
2019/06/27 2,202 2,250 2,201 2,249 25,000
2019/06/26 2,214 2,225 2,195 2,198 18,800
2019/06/25 2,220 2,240 2,192 2,203 19,000
2019/06/24 2,246 2,246 2,201 2,210 23,100
2019/06/21 2,263 2,263 2,221 2,229 33,300
2019/06/20 2,239 2,275 2,220 2,263 24,100
2019/06/19 2,219 2,248 2,200 2,238 52,500
2019/06/18 2,228 2,288 2,182 2,188 32,300
2019/06/17 2,242 2,246 2,219 2,237 37,200
2019/06/14 2,279 2,279 2,245 2,259 34,100
2019/06/13 2,323 2,323 2,265 2,281 23,900
2019/06/12 2,346 2,361 2,325 2,325 16,600
2019/06/11 2,348 2,367 2,318 2,366 31,100
2019/06/10 2,333 2,356 2,321 2,328 14,000
2019/06/07 2,312 2,342 2,298 2,331 28,900
2019/06/06 2,322 2,339 2,275 2,312 43,300
2019/06/05 2,312 2,343 2,302 2,322 19,800
2019/06/04 2,295 2,295 2,250 2,279 28,000
2019/06/03 2,321 2,343 2,289 2,290 21,500
2019/05/31 2,395 2,406 2,341 2,371 21,700
2019/05/30 2,418 2,418 2,350 2,398 29,500
2019/05/29 2,480 2,486 2,423 2,429 45,800
2019/05/28 2,529 2,534 2,506 2,514 28,000
2019/05/27 2,570 2,570 2,509 2,538 25,300
2019/05/24 2,476 2,560 2,439 2,560 50,000
2019/05/23 2,470 2,482 2,420 2,478 37,500
2019/05/22 2,518 2,531 2,407 2,488 60,700
2019/05/21 2,431 2,554 2,413 2,534 126,300
2019/05/20 2,335 2,466 2,335 2,456 133,600
2019/05/17 2,227 2,354 2,227 2,335 99,900
2019/05/16 2,158 2,231 2,158 2,188 65,200
2019/05/15 2,177 2,186 2,090 2,119 47,000
2019/05/14 2,084 2,145 2,040 2,135 29,000
2019/05/13 2,157 2,157 2,104 2,106 30,200
2019/05/10 2,129 2,167 2,119 2,162 43,200
2019/05/09 2,222 2,222 2,131 2,145 31,600
2019/05/08 2,270 2,270 2,201 2,208 35,500
2019/05/07 2,267 2,340 2,261 2,275 64,100
2019/04/26 2,284 2,287 2,259 2,268 30,100
2019/04/25 2,246 2,286 2,246 2,284 44,700
2019/04/24 2,216 2,252 2,215 2,230 23,000
2019/04/23 2,245 2,248 2,217 2,231 17,000
2019/04/22 2,248 2,259 2,230 2,255 13,300
2019/04/19 2,259 2,285 2,243 2,262 25,500
2019/04/18 2,281 2,283 2,232 2,243 19,000
2019/04/17 2,261 2,287 2,260 2,281 20,900
2019/04/16 2,235 2,261 2,223 2,259 35,300
2019/04/15 2,199 2,229 2,199 2,222 31,200
2019/04/12 2,198 2,198 2,167 2,174 17,000
2019/04/11 2,205 2,212 2,180 2,196 16,800
2019/04/10 2,213 2,225 2,195 2,213 17,500
2019/04/09 2,238 2,241 2,201 2,233 32,000
2019/04/08 2,200 2,250 2,200 2,238 30,900
2019/04/05 2,185 2,199 2,165 2,197 28,800
2019/04/04 2,214 2,217 2,185 2,200 36,900
2019/04/03 2,212 2,222 2,189 2,219 42,200
2019/04/02 2,272 2,277 2,221 2,236 37,700
2019/04/01 2,205 2,257 2,205 2,248 48,900
2019/03/29 2,195 2,235 2,191 2,194 29,700
2019/03/28 2,231 2,249 2,182 2,183 48,800
2019/03/27 2,234 2,272 2,234 2,260 45,800
2019/03/26 2,190 2,268 2,190 2,264 90,600
2019/03/25 2,181 2,183 2,148 2,175 41,500
2019/03/22 2,194 2,214 2,185 2,198 26,000
2019/03/20 2,197 2,216 2,183 2,194 22,500
2019/03/19 2,212 2,214 2,171 2,208 21,800
2019/03/18 2,202 2,218 2,174 2,218 31,200
2019/03/15 2,172 2,207 2,170 2,178 27,800
2019/03/14 2,164 2,210 2,152 2,181 36,300
2019/03/13 2,160 2,161 2,110 2,124 45,700
2019/03/12 2,173 2,176 2,135 2,162 68,500
2019/03/11 2,150 2,168 2,105 2,153 57,900
2019/03/08 2,178 2,229 2,142 2,155 74,200
2019/03/07 2,272 2,283 2,208 2,228 61,500
2019/03/06 2,266 2,306 2,252 2,295 45,200
2019/03/05 2,260 2,312 2,260 2,266 44,400
2019/03/04 2,261 2,295 2,257 2,275 36,600
2019/03/01 2,242 2,260 2,205 2,253 38,400
2019/02/28 2,255 2,256 2,235 2,236 35,400
2019/02/27 2,259 2,302 2,259 2,279 42,600
2019/02/26 2,267 2,300 2,236 2,239 30,700
2019/02/25 2,243 2,289 2,239 2,278 30,000
2019/02/22 2,230 2,246 2,212 2,235 21,000
2019/02/21 2,206 2,255 2,196 2,246 24,100
2019/02/20 2,237 2,249 2,203 2,217 22,600
2019/02/19 2,255 2,265 2,230 2,237 22,500
2019/02/18 2,182 2,264 2,178 2,251 58,100
2019/02/15 2,200 2,200 2,146 2,160 53,400
2019/02/14 2,232 2,278 2,218 2,218 52,600
2019/02/13 2,270 2,292 2,192 2,214 92,800
2019/02/12 2,133 2,321 2,131 2,271 171,400
2019/02/08 2,092 2,142 2,048 2,112 82,800
2019/02/07 2,172 2,187 2,096 2,108 68,500
2019/02/06 2,137 2,188 2,113 2,175 76,500
2019/02/05 2,125 2,140 2,102 2,136 53,100
2019/02/04 2,085 2,149 2,076 2,110 54,500
2019/02/01 2,025 2,080 2,016 2,066 56,700
2019/01/31 2,037 2,095 2,019 2,042 53,100
2019/01/30 2,041 2,072 2,018 2,028 74,400
2019/01/29 2,000 2,051 1,996 2,042 54,000
2019/01/28 2,075 2,075 2,006 2,006 34,200
2019/01/25 2,069 2,083 2,037 2,043 42,900
2019/01/24 2,025 2,086 2,019 2,073 71,800
2019/01/23 2,001 2,028 1,996 2,014 45,500
2019/01/22 2,044 2,076 2,020 2,036 34,200
2019/01/21 2,011 2,057 1,999 2,028 43,600
2019/01/18 1,994 2,047 1,994 2,005 38,900
2019/01/17 2,004 2,045 1,972 1,994 38,800
2019/01/16 1,989 2,045 1,986 2,009 49,300
2019/01/15 1,923 1,988 1,920 1,987 45,000
2019/01/11 1,981 2,008 1,921 1,948 105,500
2019/01/10 1,985 2,024 1,958 1,982 108,000
2019/01/09 2,069 2,099 2,058 2,073 41,200
2019/01/08 2,021 2,087 2,021 2,054 45,900
2019/01/07 2,015 2,066 2,015 2,040 47,500
2019/01/04 1,891 1,963 1,878 1,959 54,600

このページの先頭へ