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

日清食品ホールディングス(2897)の株価時系列情報

日清食品ホールディングス(2897)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
2011/12/30 3,010 3,015 2,988 3,015 70,000
2011/12/29 3,000 3,015 2,989 3,005 85,300
2011/12/28 2,998 3,010 2,993 2,999 91,400
2011/12/27 2,995 2,997 2,979 2,991 94,100
2011/12/26 3,020 3,020 2,998 2,999 61,400
2011/12/22 2,980 3,025 2,969 3,010 181,800
2011/12/21 2,978 2,988 2,972 2,979 194,900
2011/12/20 2,972 2,973 2,958 2,973 98,000
2011/12/19 2,957 2,971 2,953 2,967 115,900
2011/12/16 2,960 2,978 2,952 2,961 135,200
2011/12/15 2,953 2,966 2,952 2,960 134,700
2011/12/14 2,985 2,987 2,954 2,958 154,700
2011/12/13 3,015 3,015 2,974 2,986 184,000
2011/12/12 2,984 3,010 2,983 3,010 225,400
2011/12/09 2,965 2,992 2,965 2,983 225,700
2011/12/08 2,985 2,997 2,970 2,979 169,400
2011/12/07 2,967 2,994 2,940 2,986 223,000
2011/12/06 2,988 2,999 2,958 2,966 177,500
2011/12/05 2,996 2,996 2,968 2,991 96,100
2011/12/02 2,959 2,974 2,940 2,974 136,600
2011/12/01 2,977 3,005 2,933 2,937 113,800
2011/11/30 2,916 2,958 2,911 2,951 203,700
2011/11/29 2,912 2,925 2,898 2,917 200,100
2011/11/28 2,957 2,957 2,902 2,902 190,500
2011/11/25 2,951 2,954 2,920 2,923 172,100
2011/11/24 2,949 2,964 2,933 2,936 135,100
2011/11/22 2,971 2,995 2,944 2,950 202,900
2011/11/21 2,974 2,999 2,963 2,980 152,000
2011/11/18 2,968 2,995 2,962 2,971 171,200
2011/11/17 2,979 2,984 2,946 2,980 177,300
2011/11/16 2,983 2,987 2,962 2,976 122,500
2011/11/15 2,964 3,000 2,961 2,982 62,000
2011/11/14 2,980 2,990 2,955 2,965 127,400
2011/11/11 2,973 3,035 2,945 2,962 292,600
2011/11/10 2,961 2,999 2,937 2,977 187,000
2011/11/09 2,966 3,010 2,962 3,000 123,000
2011/11/08 2,935 2,981 2,935 2,948 168,500
2011/11/07 2,950 2,951 2,927 2,946 131,900
2011/11/04 2,995 2,998 2,928 2,954 217,700
2011/11/02 2,980 2,981 2,917 2,959 396,800
2011/11/01 3,020 3,030 2,978 3,005 252,400
2011/10/31 3,030 3,065 3,005 3,015 255,700
2011/10/28 3,025 3,030 2,978 3,030 454,800
2011/10/27 3,060 3,060 2,945 2,975 493,800
2011/10/26 3,105 3,110 3,040 3,045 217,600
2011/10/25 3,140 3,140 3,085 3,090 117,800
2011/10/24 3,095 3,120 3,085 3,115 107,200
2011/10/21 3,105 3,105 3,070 3,075 91,800
2011/10/20 3,130 3,130 3,085 3,115 157,500
2011/10/19 3,110 3,130 3,100 3,125 137,200
2011/10/18 3,085 3,100 3,060 3,085 175,300
2011/10/17 3,080 3,100 3,070 3,080 209,400
2011/10/14 3,105 3,105 3,060 3,070 163,400
2011/10/13 3,110 3,110 3,085 3,105 138,700
2011/10/12 3,090 3,115 3,075 3,105 145,100
2011/10/11 3,155 3,155 3,090 3,100 250,200
2011/10/07 3,170 3,175 3,125 3,130 167,500
2011/10/06 3,180 3,190 3,150 3,165 268,000
2011/10/05 3,170 3,190 3,150 3,180 275,300
2011/10/04 3,170 3,195 3,160 3,195 306,500
2011/10/03 3,105 3,195 3,095 3,195 410,000
2011/09/30 3,100 3,135 3,085 3,120 263,700
2011/09/29 3,070 3,095 3,060 3,095 212,700
2011/09/28 3,055 3,070 3,040 3,070 339,000
2011/09/27 3,080 3,090 3,050 3,090 393,300
2011/09/26 3,055 3,095 3,045 3,085 364,400
2011/09/22 3,035 3,055 3,025 3,055 221,000
2011/09/21 3,015 3,040 3,005 3,040 157,000
2011/09/20 2,965 3,015 2,965 3,005 230,400
2011/09/16 3,005 3,010 2,991 2,993 222,100
2011/09/15 2,985 3,005 2,966 3,000 326,600
2011/09/14 2,995 2,996 2,944 2,963 550,800
2011/09/13 3,010 3,020 2,991 3,020 197,600
2011/09/12 2,984 3,010 2,983 3,000 221,300
2011/09/09 3,000 3,020 2,999 3,010 241,300
2011/09/08 2,974 3,010 2,973 3,010 259,500
2011/09/07 2,995 2,995 2,950 2,950 354,200
2011/09/06 2,975 3,015 2,972 2,980 392,300
2011/09/05 2,962 2,969 2,949 2,965 237,800
2011/09/02 2,974 2,980 2,947 2,971 254,000
2011/09/01 2,985 2,999 2,967 2,975 319,000
2011/08/31 2,940 2,966 2,920 2,955 310,700
2011/08/30 2,923 2,938 2,915 2,917 284,200
2011/08/29 2,908 2,925 2,877 2,917 319,500
2011/08/26 2,909 2,925 2,899 2,899 277,900
2011/08/25 2,963 2,963 2,907 2,909 301,800
2011/08/24 2,941 2,965 2,933 2,953 389,300
2011/08/23 2,888 2,920 2,880 2,913 237,500
2011/08/22 2,870 2,885 2,855 2,869 247,400
2011/08/19 2,860 2,901 2,860 2,882 255,600
2011/08/18 2,890 2,891 2,869 2,885 211,400
2011/08/17 2,870 2,892 2,868 2,891 135,100
2011/08/16 2,882 2,894 2,868 2,884 122,200
2011/08/15 2,890 2,909 2,869 2,884 151,900
2011/08/12 2,902 2,903 2,857 2,879 238,400
2011/08/11 2,836 2,899 2,828 2,899 283,600
2011/08/10 2,841 2,890 2,822 2,856 512,500
2011/08/09 2,846 2,852 2,812 2,837 424,800
2011/08/08 2,880 2,892 2,873 2,873 411,300
2011/08/05 2,890 2,903 2,860 2,892 422,100
2011/08/04 2,919 2,928 2,899 2,907 324,600
2011/08/03 2,927 2,935 2,908 2,919 322,000
2011/08/02 2,924 2,965 2,920 2,958 238,800
2011/08/01 2,920 2,936 2,911 2,924 447,900
2011/07/29 2,996 3,010 2,922 2,935 683,300
2011/07/28 3,010 3,015 2,991 2,996 216,500
2011/07/27 3,045 3,045 3,015 3,015 235,600
2011/07/26 3,020 3,050 3,005 3,045 275,800
2011/07/25 3,015 3,015 2,986 2,994 209,900
2011/07/22 2,999 3,020 2,993 3,020 160,900
2011/07/21 3,010 3,015 2,963 2,990 249,100
2011/07/20 3,010 3,015 3,000 3,000 92,300
2011/07/19 3,025 3,025 3,000 3,000 102,900
2011/07/15 3,015 3,045 3,015 3,030 200,700
2011/07/14 3,045 3,045 3,020 3,025 253,600
2011/07/13 2,983 3,065 2,977 3,060 768,600
2011/07/12 2,920 2,979 2,920 2,977 584,700
2011/07/11 2,939 2,945 2,932 2,933 130,800
2011/07/08 2,956 2,958 2,945 2,945 206,000
2011/07/07 2,925 2,953 2,920 2,949 248,200
2011/07/06 2,925 2,938 2,920 2,938 204,400
2011/07/05 2,922 2,947 2,919 2,925 171,800
2011/07/04 2,934 2,942 2,917 2,932 299,400
2011/07/01 2,928 2,943 2,917 2,930 212,500
2011/06/30 2,928 2,928 2,906 2,927 234,900
2011/06/29 2,912 2,921 2,908 2,916 337,400
2011/06/28 2,914 2,918 2,899 2,902 512,500
2011/06/27 2,944 2,946 2,909 2,914 314,300
2011/06/24 2,965 2,977 2,962 2,967 240,200
2011/06/23 2,960 2,978 2,940 2,951 238,200
2011/06/22 2,950 2,977 2,936 2,966 236,500
2011/06/21 2,950 2,957 2,934 2,949 146,000
2011/06/20 2,927 2,950 2,916 2,941 188,100
2011/06/17 2,943 2,951 2,900 2,903 273,600
2011/06/16 2,933 2,950 2,922 2,932 200,400
2011/06/15 2,967 2,970 2,930 2,951 218,100
2011/06/14 2,949 2,967 2,935 2,955 174,200
2011/06/13 2,950 2,964 2,934 2,956 102,100
2011/06/10 2,962 2,992 2,951 2,967 437,900
2011/06/09 2,924 2,950 2,912 2,948 401,700
2011/06/08 2,899 2,916 2,898 2,910 192,300
2011/06/07 2,882 2,913 2,882 2,898 275,800
2011/06/06 2,893 2,927 2,891 2,913 255,800
2011/06/03 2,910 2,913 2,889 2,891 234,200
2011/06/02 2,901 2,932 2,883 2,924 247,800
2011/06/01 2,940 2,940 2,904 2,922 274,400
2011/05/31 2,877 2,944 2,877 2,944 744,300
2011/05/30 2,894 2,894 2,871 2,881 196,500
2011/05/27 2,875 2,902 2,871 2,893 260,400
2011/05/26 2,881 2,900 2,876 2,878 149,700
2011/05/25 2,898 2,898 2,875 2,879 197,100
2011/05/24 2,874 2,883 2,865 2,879 228,400
2011/05/23 2,875 2,882 2,858 2,875 235,300
2011/05/20 2,880 2,891 2,865 2,875 204,000
2011/05/19 2,885 2,906 2,867 2,879 271,600
2011/05/18 2,857 2,880 2,852 2,870 366,200
2011/05/17 2,866 2,871 2,855 2,861 384,900
2011/05/16 2,880 2,889 2,867 2,879 292,100
2011/05/13 2,890 2,901 2,870 2,885 557,000
2011/05/12 2,890 2,896 2,870 2,882 512,500
2011/05/11 2,908 2,927 2,880 2,887 466,400
2011/05/10 2,901 2,911 2,891 2,904 239,600
2011/05/09 2,899 2,902 2,870 2,889 253,200
2011/05/06 2,882 2,903 2,861 2,898 374,400
2011/05/02 2,870 2,900 2,868 2,900 347,400
2011/04/28 2,860 2,868 2,846 2,868 417,900
2011/04/27 2,851 2,863 2,842 2,852 366,200
2011/04/26 2,841 2,850 2,832 2,845 389,700
2011/04/25 2,849 2,852 2,839 2,842 332,900
2011/04/22 2,859 2,860 2,843 2,843 245,500
2011/04/21 2,858 2,869 2,847 2,859 349,400
2011/04/20 2,860 2,870 2,850 2,858 528,400
2011/04/19 2,884 2,890 2,871 2,880 290,300
2011/04/18 2,890 2,905 2,890 2,890 278,900
2011/04/15 2,899 2,905 2,886 2,897 238,800
2011/04/14 2,920 2,924 2,886 2,899 309,000
2011/04/13 2,916 2,938 2,911 2,931 236,700
2011/04/12 2,914 2,927 2,896 2,910 207,200
2011/04/11 2,904 2,939 2,895 2,925 217,700
2011/04/08 2,871 2,928 2,858 2,918 354,000
2011/04/07 2,891 2,905 2,885 2,891 286,700
2011/04/06 2,901 2,903 2,884 2,889 195,400
2011/04/05 2,901 2,907 2,881 2,886 210,500
2011/04/04 2,888 2,899 2,884 2,888 232,500
2011/04/01 2,925 2,929 2,886 2,886 358,800
2011/03/31 2,932 2,934 2,910 2,932 179,100
2011/03/30 2,925 2,932 2,910 2,928 230,000
2011/03/29 2,899 2,928 2,899 2,908 353,400
2011/03/28 2,924 2,955 2,924 2,950 327,000
2011/03/25 2,938 2,949 2,924 2,949 300,700
2011/03/24 2,899 2,926 2,886 2,919 497,100
2011/03/23 2,882 2,893 2,860 2,881 615,900
2011/03/22 2,925 2,925 2,853 2,866 1,468,700
2011/03/18 2,866 2,900 2,853 2,875 481,700
2011/03/17 2,919 2,919 2,818 2,860 1,002,700
2011/03/16 2,900 2,948 2,880 2,918 1,160,900
2011/03/15 2,930 2,935 2,730 2,850 1,170,600
2011/03/14 3,025 3,040 2,936 2,954 1,082,100
2011/03/11 2,933 2,942 2,921 2,923 355,500
2011/03/10 2,938 2,948 2,929 2,935 217,100
2011/03/09 2,934 2,942 2,925 2,936 174,300
2011/03/08 2,925 2,925 2,912 2,913 159,700
2011/03/07 2,920 2,925 2,910 2,912 390,800
2011/03/04 2,928 2,932 2,919 2,924 233,100
2011/03/03 2,925 2,927 2,907 2,910 443,100
2011/03/02 2,935 2,935 2,902 2,902 688,200
2011/03/01 2,935 2,942 2,928 2,941 242,300
2011/02/28 2,940 2,943 2,928 2,934 315,300
2011/02/25 2,930 2,945 2,926 2,939 293,800
2011/02/24 2,920 2,934 2,912 2,924 463,000
2011/02/23 2,935 2,939 2,928 2,930 420,300
2011/02/22 2,935 2,944 2,929 2,930 300,700
2011/02/21 2,938 2,945 2,934 2,937 245,300
2011/02/18 2,943 2,949 2,931 2,937 182,100
2011/02/17 2,925 2,939 2,919 2,937 226,100
2011/02/16 2,919 2,925 2,913 2,915 332,500
2011/02/15 2,922 2,926 2,918 2,918 319,000
2011/02/14 2,933 2,934 2,917 2,921 395,500
2011/02/10 2,922 2,938 2,920 2,933 144,200
2011/02/09 2,922 2,935 2,917 2,922 317,800
2011/02/08 2,962 2,962 2,919 2,920 352,300
2011/02/07 2,949 2,961 2,943 2,961 235,500
2011/02/04 2,940 2,953 2,920 2,942 164,200
2011/02/03 2,918 2,926 2,909 2,926 258,700
2011/02/02 2,908 2,919 2,907 2,910 297,300
2011/02/01 2,914 2,917 2,904 2,910 309,500
2011/01/31 2,923 2,923 2,902 2,913 421,200
2011/01/28 2,931 2,932 2,906 2,924 715,100
2011/01/27 2,958 2,996 2,952 2,959 390,400
2011/01/26 2,968 2,968 2,948 2,958 151,100
2011/01/25 2,975 2,975 2,944 2,968 287,400
2011/01/24 2,930 2,960 2,926 2,960 515,000
2011/01/21 2,910 2,918 2,904 2,913 522,100
2011/01/20 2,909 2,911 2,902 2,906 187,100
2011/01/19 2,903 2,909 2,900 2,909 188,900
2011/01/18 2,906 2,911 2,900 2,902 209,900
2011/01/17 2,925 2,925 2,903 2,903 342,700
2011/01/14 2,929 2,931 2,923 2,925 238,100
2011/01/13 2,928 2,935 2,923 2,932 224,700
2011/01/12 2,934 2,934 2,923 2,928 174,400
2011/01/11 2,932 2,940 2,925 2,926 195,200
2011/01/07 2,939 2,943 2,930 2,932 131,200
2011/01/06 2,930 2,941 2,924 2,928 165,900
2011/01/05 2,929 2,929 2,920 2,928 221,200
2011/01/04 2,919 2,928 2,911 2,928 189,900

このページの先頭へ