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
2020/12/30 1,895 1,895 1,839 1,845 18,400
2020/12/29 1,869 1,903 1,860 1,899 26,800
2020/12/28 1,890 1,895 1,830 1,862 29,500
2020/12/25 1,895 1,895 1,873 1,886 12,000
2020/12/24 1,909 1,909 1,875 1,892 18,600
2020/12/23 1,907 1,909 1,879 1,884 13,300
2020/12/22 1,930 1,930 1,896 1,897 39,900
2020/12/21 1,915 1,931 1,894 1,931 19,100
2020/12/18 1,892 1,916 1,888 1,916 15,100
2020/12/17 1,898 1,898 1,874 1,892 7,200
2020/12/16 1,890 1,896 1,868 1,892 10,700
2020/12/15 1,883 1,901 1,875 1,876 8,700
2020/12/14 1,877 1,903 1,874 1,882 12,200
2020/12/11 1,921 1,921 1,864 1,881 17,100
2020/12/10 1,913 1,918 1,890 1,918 8,300
2020/12/09 1,909 1,914 1,872 1,913 13,200
2020/12/08 1,935 1,946 1,878 1,906 25,300
2020/12/07 1,972 1,974 1,926 1,950 46,000
2020/12/04 1,924 1,992 1,914 1,991 59,000
2020/12/03 1,880 1,924 1,853 1,920 54,700
2020/12/02 1,850 1,902 1,830 1,889 88,300
2020/12/01 1,775 1,835 1,754 1,834 74,300
2020/11/30 1,732 1,794 1,710 1,786 271,500
2020/11/27 1,727 1,764 1,718 1,748 79,200
2020/11/26 1,721 1,728 1,702 1,724 43,000
2020/11/25 1,671 1,734 1,666 1,726 84,900
2020/11/24 1,692 1,702 1,662 1,662 81,200
2020/11/20 1,690 1,698 1,677 1,692 40,500
2020/11/19 1,725 1,725 1,691 1,700 43,300
2020/11/18 1,745 1,745 1,720 1,720 38,300
2020/11/17 1,786 1,786 1,732 1,739 40,600
2020/11/16 1,762 1,828 1,762 1,794 38,800
2020/11/13 1,798 1,798 1,755 1,760 19,000
2020/11/12 1,857 1,873 1,780 1,800 28,500
2020/11/11 1,898 1,906 1,823 1,847 29,500
2020/11/10 1,880 1,884 1,845 1,880 22,700
2020/11/09 1,852 1,880 1,849 1,871 12,700
2020/11/06 1,804 1,840 1,797 1,840 14,100
2020/11/05 1,786 1,798 1,774 1,796 12,000
2020/11/04 1,793 1,793 1,764 1,786 14,000
2020/11/02 1,759 1,785 1,757 1,783 18,200
2020/10/30 1,784 1,784 1,735 1,758 15,600
2020/10/29 1,780 1,789 1,769 1,784 7,000
2020/10/28 1,780 1,795 1,762 1,786 8,300
2020/10/27 1,754 1,796 1,741 1,796 12,100
2020/10/26 1,788 1,788 1,750 1,772 10,800
2020/10/23 1,765 1,775 1,757 1,768 7,200
2020/10/22 1,787 1,787 1,755 1,774 8,700
2020/10/21 1,773 1,798 1,771 1,780 9,000
2020/10/20 1,823 1,823 1,772 1,780 12,000
2020/10/19 1,789 1,824 1,786 1,824 6,100
2020/10/16 1,792 1,814 1,781 1,789 7,800
2020/10/15 1,831 1,831 1,792 1,792 13,100
2020/10/14 1,825 1,835 1,815 1,831 9,900
2020/10/13 1,841 1,843 1,832 1,833 6,300
2020/10/12 1,874 1,885 1,850 1,850 10,000
2020/10/09 1,929 1,935 1,884 1,884 18,200
2020/10/08 1,950 1,952 1,915 1,930 14,200
2020/10/07 1,936 1,936 1,900 1,925 17,300
2020/10/06 1,966 1,972 1,933 1,935 12,100
2020/10/05 1,916 1,977 1,916 1,955 20,600
2020/10/02 1,880 1,931 1,856 1,916 29,200
2020/09/30 1,959 1,959 1,840 1,840 29,000
2020/09/29 1,920 1,969 1,870 1,959 32,100
2020/09/28 1,869 1,930 1,869 1,927 40,300
2020/09/25 1,869 1,879 1,849 1,858 25,000
2020/09/24 1,830 1,889 1,830 1,883 17,800
2020/09/23 1,830 1,855 1,826 1,852 19,000
2020/09/18 1,878 1,888 1,863 1,870 23,000
2020/09/17 1,890 1,890 1,867 1,873 11,800
2020/09/16 1,880 1,896 1,870 1,890 12,500
2020/09/15 1,876 1,876 1,845 1,868 8,000
2020/09/14 1,840 1,890 1,833 1,868 13,500
2020/09/11 1,824 1,836 1,813 1,829 11,200
2020/09/10 1,812 1,826 1,805 1,818 8,700
2020/09/09 1,813 1,814 1,787 1,806 11,700
2020/09/08 1,774 1,820 1,774 1,820 10,100
2020/09/07 1,783 1,799 1,754 1,774 11,100
2020/09/04 1,785 1,803 1,772 1,802 13,900
2020/09/03 1,828 1,828 1,791 1,795 6,700
2020/09/02 1,820 1,820 1,800 1,803 10,800
2020/09/01 1,802 1,829 1,787 1,820 13,500
2020/08/31 1,807 1,835 1,782 1,784 31,200
2020/08/28 1,786 1,800 1,758 1,774 16,400
2020/08/27 1,778 1,786 1,753 1,786 12,600
2020/08/26 1,803 1,803 1,760 1,781 12,500
2020/08/25 1,755 1,792 1,752 1,792 17,700
2020/08/24 1,760 1,761 1,747 1,755 4,500
2020/08/21 1,742 1,758 1,742 1,750 4,000
2020/08/20 1,745 1,761 1,737 1,737 12,000
2020/08/19 1,759 1,766 1,750 1,759 10,200
2020/08/18 1,748 1,778 1,731 1,776 12,400
2020/08/17 1,785 1,785 1,750 1,750 12,400
2020/08/14 1,794 1,794 1,765 1,765 8,200
2020/08/13 1,750 1,794 1,735 1,794 29,400
2020/08/12 1,722 1,756 1,711 1,734 73,300
2020/08/11 1,720 1,800 1,720 1,798 18,800
2020/08/07 1,746 1,753 1,720 1,720 18,700
2020/08/06 1,780 1,780 1,744 1,755 12,800
2020/08/05 1,792 1,803 1,775 1,787 9,500
2020/08/04 1,799 1,807 1,773 1,794 10,800
2020/08/03 1,781 1,781 1,737 1,769 25,500
2020/07/31 1,820 1,820 1,736 1,750 18,500
2020/07/30 1,848 1,848 1,818 1,821 6,500
2020/07/29 1,862 1,863 1,845 1,845 6,100
2020/07/28 1,893 1,893 1,860 1,868 7,300
2020/07/27 1,874 1,902 1,853 1,902 12,100
2020/07/22 1,916 1,916 1,871 1,880 14,100
2020/07/21 1,888 1,946 1,888 1,946 31,500
2020/07/20 1,898 1,898 1,860 1,891 13,400
2020/07/17 1,881 1,899 1,853 1,898 13,400
2020/07/16 1,902 1,907 1,869 1,869 10,100
2020/07/15 1,892 1,908 1,867 1,900 23,300
2020/07/14 1,893 1,893 1,863 1,879 9,300
2020/07/13 1,845 1,909 1,845 1,909 14,100
2020/07/10 1,841 1,849 1,817 1,830 21,200
2020/07/09 1,881 1,882 1,844 1,850 14,700
2020/07/08 1,881 1,897 1,858 1,867 12,100
2020/07/07 1,896 1,905 1,846 1,891 13,600
2020/07/06 1,831 1,900 1,814 1,900 21,600
2020/07/03 1,855 1,870 1,816 1,831 15,800
2020/07/02 1,940 1,945 1,853 1,853 37,500
2020/07/01 1,932 1,950 1,895 1,902 28,400
2020/06/30 1,973 2,003 1,920 1,934 22,300
2020/06/29 1,927 1,973 1,902 1,973 26,100
2020/06/26 1,950 1,965 1,921 1,946 19,700
2020/06/25 1,942 1,967 1,936 1,945 17,600
2020/06/24 1,958 1,964 1,927 1,938 21,800
2020/06/23 1,998 2,011 1,960 1,971 21,400
2020/06/22 2,018 2,029 1,983 1,992 19,100
2020/06/19 2,050 2,060 2,017 2,017 24,200
2020/06/18 2,025 2,055 1,994 2,055 16,700
2020/06/17 2,009 2,030 1,960 2,029 33,000
2020/06/16 2,057 2,064 1,988 2,016 34,400
2020/06/15 2,090 2,090 2,000 2,007 21,800
2020/06/12 2,105 2,120 2,060 2,070 29,800
2020/06/11 2,185 2,195 2,160 2,172 16,100
2020/06/10 2,188 2,188 2,168 2,185 11,000
2020/06/09 2,178 2,199 2,162 2,190 20,000
2020/06/08 2,174 2,183 2,157 2,176 9,900
2020/06/05 2,170 2,187 2,155 2,174 15,500
2020/06/04 2,179 2,188 2,142 2,178 16,700
2020/06/03 2,184 2,184 2,145 2,178 11,900
2020/06/02 2,150 2,177 2,132 2,165 13,500
2020/06/01 2,144 2,146 2,122 2,142 16,000
2020/05/29 2,137 2,160 2,124 2,144 22,700
2020/05/28 2,180 2,180 2,100 2,157 31,700
2020/05/27 2,136 2,160 2,104 2,160 30,700
2020/05/26 2,095 2,138 2,095 2,136 28,500
2020/05/25 2,106 2,106 2,072 2,095 6,100
2020/05/22 2,084 2,105 2,056 2,075 9,600
2020/05/21 2,132 2,140 2,076 2,090 16,700
2020/05/20 2,111 2,119 2,090 2,111 17,100
2020/05/19 2,100 2,126 2,063 2,119 28,700
2020/05/18 2,025 2,099 2,000 2,077 30,300
2020/05/15 2,074 2,074 2,002 2,024 18,000
2020/05/14 2,100 2,100 2,049 2,055 8,400
2020/05/13 2,060 2,078 2,024 2,078 14,700
2020/05/12 2,000 2,081 2,000 2,064 33,900
2020/05/11 1,980 2,000 1,957 2,000 21,200
2020/05/08 1,978 1,993 1,943 1,980 21,400
2020/05/07 1,925 1,969 1,902 1,959 22,300
2020/05/01 1,985 1,985 1,914 1,931 24,400
2020/04/30 1,995 1,995 1,957 1,985 25,300
2020/04/28 1,980 1,984 1,932 1,983 18,800
2020/04/27 1,963 1,989 1,950 1,989 18,800
2020/04/24 1,966 1,980 1,933 1,967 23,800
2020/04/23 1,929 1,980 1,929 1,980 26,800
2020/04/22 1,960 1,972 1,918 1,940 21,100
2020/04/21 1,981 2,015 1,963 1,968 15,600
2020/04/20 2,060 2,095 1,983 2,004 16,100
2020/04/17 2,062 2,068 1,996 2,067 26,400
2020/04/16 1,929 2,012 1,929 2,012 24,400
2020/04/15 1,984 1,991 1,907 1,929 30,100
2020/04/14 1,983 2,000 1,945 1,979 18,200
2020/04/13 1,983 1,987 1,933 1,983 16,000
2020/04/10 1,990 1,997 1,930 1,983 20,900
2020/04/09 2,026 2,031 1,950 1,976 17,400
2020/04/08 1,936 2,054 1,915 2,034 35,000
2020/04/07 1,848 1,935 1,817 1,934 39,400
2020/04/06 1,749 1,822 1,730 1,789 46,700
2020/04/03 1,853 1,912 1,760 1,789 41,500
2020/04/02 1,952 1,977 1,881 1,901 41,400
2020/04/01 1,991 2,041 1,958 1,979 28,400
2020/03/31 2,073 2,115 2,000 2,037 37,000
2020/03/30 2,038 2,080 1,981 2,074 51,400
2020/03/27 2,115 2,204 2,078 2,204 103,300
2020/03/26 2,049 2,120 1,970 2,082 48,600
2020/03/25 2,054 2,054 1,979 2,050 38,800
2020/03/24 2,034 2,034 1,925 2,004 41,300
2020/03/23 2,014 2,014 1,885 1,979 39,100
2020/03/19 1,854 2,039 1,854 2,021 34,800
2020/03/18 1,870 1,956 1,850 1,855 32,400
2020/03/17 1,708 1,861 1,670 1,844 40,700
2020/03/16 1,740 1,814 1,713 1,729 33,000
2020/03/13 1,764 1,800 1,660 1,740 46,600
2020/03/12 1,860 1,876 1,792 1,844 37,100
2020/03/11 1,922 1,985 1,922 1,929 25,200
2020/03/10 1,822 1,981 1,786 1,959 42,300
2020/03/09 1,910 1,930 1,857 1,882 25,200
2020/03/06 2,001 2,037 1,963 1,966 21,400
2020/03/05 2,034 2,045 2,016 2,025 16,800
2020/03/04 1,960 2,015 1,937 2,000 19,100
2020/03/03 2,093 2,093 1,989 1,997 24,300
2020/03/02 1,918 2,079 1,918 2,055 26,500
2020/02/28 2,000 2,031 1,953 1,968 37,100
2020/02/27 2,135 2,144 2,079 2,079 29,400
2020/02/26 2,057 2,115 2,051 2,115 32,600
2020/02/25 2,100 2,120 2,079 2,079 32,500
2020/02/21 2,212 2,216 2,180 2,192 18,900
2020/02/20 2,237 2,267 2,211 2,212 7,200
2020/02/19 2,208 2,247 2,196 2,237 12,400
2020/02/18 2,207 2,219 2,186 2,192 28,200
2020/02/17 2,230 2,232 2,201 2,223 24,100
2020/02/14 2,340 2,340 2,242 2,272 37,800
2020/02/13 2,400 2,400 2,307 2,338 32,800
2020/02/12 2,439 2,439 2,401 2,401 32,200
2020/02/10 2,494 2,499 2,459 2,489 9,400
2020/02/07 2,532 2,535 2,466 2,494 11,900
2020/02/06 2,500 2,562 2,500 2,525 26,900
2020/02/05 2,479 2,498 2,474 2,486 11,700
2020/02/04 2,388 2,463 2,382 2,460 11,900
2020/02/03 2,381 2,436 2,381 2,425 19,300
2020/01/31 2,427 2,486 2,427 2,465 22,000
2020/01/30 2,420 2,436 2,359 2,414 25,500
2020/01/29 2,429 2,435 2,414 2,420 12,900
2020/01/28 2,411 2,459 2,402 2,449 27,200
2020/01/27 2,450 2,455 2,431 2,433 12,900
2020/01/24 2,479 2,487 2,466 2,470 11,900
2020/01/23 2,530 2,530 2,486 2,486 9,500
2020/01/22 2,516 2,559 2,516 2,531 16,100
2020/01/21 2,498 2,522 2,480 2,516 13,000
2020/01/20 2,480 2,514 2,480 2,513 12,600
2020/01/17 2,474 2,486 2,432 2,460 23,400
2020/01/16 2,490 2,494 2,425 2,446 28,900
2020/01/15 2,466 2,494 2,453 2,475 27,200
2020/01/14 2,504 2,511 2,451 2,457 27,700
2020/01/10 2,499 2,520 2,491 2,500 18,400
2020/01/09 2,494 2,522 2,481 2,488 9,000
2020/01/08 2,473 2,490 2,406 2,463 25,800
2020/01/07 2,436 2,499 2,422 2,478 23,800
2020/01/06 2,430 2,454 2,422 2,422 18,600

このページの先頭へ