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
2019/12/30 8,140 8,150 8,100 8,120 112,200
2019/12/27 8,200 8,210 8,150 8,170 76,400
2019/12/26 8,140 8,190 8,120 8,190 89,600
2019/12/25 8,200 8,200 8,110 8,120 83,100
2019/12/24 8,140 8,190 8,140 8,170 69,500
2019/12/23 8,200 8,220 8,140 8,170 87,000
2019/12/20 8,150 8,200 8,110 8,170 186,400
2019/12/19 8,200 8,210 8,140 8,170 175,700
2019/12/18 8,180 8,210 8,130 8,200 155,900
2019/12/17 8,160 8,210 8,150 8,210 171,200
2019/12/16 8,170 8,220 8,150 8,160 100,400
2019/12/13 8,260 8,280 8,160 8,170 226,700
2019/12/12 8,170 8,220 8,140 8,180 117,000
2019/12/11 8,220 8,260 8,170 8,180 157,400
2019/12/10 8,290 8,290 8,230 8,240 138,400
2019/12/09 8,250 8,270 8,200 8,260 134,800
2019/12/06 8,150 8,220 8,100 8,180 133,900
2019/12/05 8,170 8,220 8,160 8,160 187,400
2019/12/04 8,020 8,150 8,010 8,110 261,700
2019/12/03 8,160 8,210 8,090 8,110 274,000
2019/12/02 8,200 8,300 8,200 8,230 146,400
2019/11/29 8,270 8,320 8,190 8,200 249,300
2019/11/28 8,260 8,290 8,210 8,240 210,100
2019/11/27 8,270 8,390 8,260 8,270 189,200
2019/11/26 8,280 8,320 8,200 8,240 1,120,600
2019/11/25 8,290 8,300 8,210 8,290 155,900
2019/11/22 8,200 8,290 8,170 8,270 182,700
2019/11/21 8,340 8,370 8,180 8,290 213,600
2019/11/20 8,280 8,370 8,220 8,280 250,700
2019/11/19 8,380 8,430 8,310 8,340 220,000
2019/11/18 8,250 8,310 8,180 8,310 223,600
2019/11/15 8,380 8,430 8,330 8,350 221,500
2019/11/14 8,350 8,390 8,260 8,350 156,400
2019/11/13 8,370 8,370 8,300 8,320 155,600
2019/11/12 8,410 8,450 8,320 8,350 229,600
2019/11/11 8,500 8,510 8,380 8,420 184,100
2019/11/08 8,620 8,710 8,410 8,490 345,300
2019/11/07 8,450 8,680 8,230 8,570 529,800
2019/11/06 8,450 8,470 8,320 8,350 211,500
2019/11/05 8,360 8,450 8,340 8,420 278,000
2019/11/01 8,210 8,310 8,200 8,260 147,300
2019/10/31 8,370 8,370 8,200 8,200 207,900
2019/10/30 8,210 8,380 8,210 8,380 260,300
2019/10/29 8,140 8,230 8,130 8,210 188,200
2019/10/28 8,110 8,160 8,050 8,130 136,300
2019/10/25 8,170 8,190 8,100 8,150 162,800
2019/10/24 8,250 8,250 8,080 8,100 169,400
2019/10/23 8,240 8,250 8,130 8,220 163,600
2019/10/21 8,180 8,230 8,160 8,210 129,400
2019/10/18 8,200 8,210 8,090 8,110 180,400
2019/10/17 8,250 8,270 8,120 8,140 219,300
2019/10/16 8,300 8,350 8,230 8,270 216,000
2019/10/15 8,150 8,300 8,120 8,270 267,700
2019/10/11 8,110 8,110 8,040 8,080 192,200
2019/10/10 8,090 8,110 7,990 8,000 137,700
2019/10/09 7,970 8,120 7,960 8,110 185,200
2019/10/08 7,980 8,020 7,940 8,000 132,700
2019/10/07 7,960 7,980 7,930 7,960 82,900
2019/10/04 7,880 7,990 7,850 7,970 194,400
2019/10/03 7,680 7,900 7,660 7,880 282,900
2019/10/02 7,830 7,840 7,750 7,760 204,200
2019/10/01 7,770 7,850 7,760 7,820 154,500
2019/09/30 7,830 7,860 7,770 7,800 214,500
2019/09/27 8,020 8,020 7,820 7,910 281,800
2019/09/26 8,000 8,120 7,990 8,050 394,700
2019/09/25 7,870 7,970 7,870 7,940 169,700
2019/09/24 7,880 7,980 7,860 7,890 221,100
2019/09/20 7,800 7,890 7,780 7,880 298,700
2019/09/19 7,800 7,830 7,670 7,760 327,300
2019/09/18 7,630 7,750 7,630 7,670 221,700
2019/09/17 7,570 7,600 7,500 7,590 161,300
2019/09/13 7,520 7,530 7,450 7,530 299,400
2019/09/12 7,510 7,610 7,470 7,510 303,300
2019/09/11 7,440 7,510 7,390 7,510 203,100
2019/09/10 7,550 7,570 7,460 7,490 143,600
2019/09/09 7,480 7,570 7,460 7,570 127,200
2019/09/06 7,530 7,530 7,440 7,480 138,100
2019/09/05 7,420 7,530 7,390 7,500 231,600
2019/09/04 7,380 7,420 7,370 7,390 152,200
2019/09/03 7,290 7,410 7,280 7,400 190,100
2019/09/02 7,250 7,310 7,170 7,250 145,000
2019/08/30 7,310 7,390 7,270 7,370 298,200
2019/08/29 7,030 7,130 7,020 7,130 160,600
2019/08/28 7,040 7,060 6,990 7,040 87,200
2019/08/27 7,040 7,070 7,000 7,050 151,400
2019/08/26 6,850 6,990 6,840 6,970 124,300
2019/08/23 7,060 7,060 6,990 7,040 181,900
2019/08/22 7,010 7,040 6,970 7,000 263,300
2019/08/21 6,890 6,950 6,860 6,950 153,300
2019/08/20 6,920 7,000 6,910 7,000 151,800
2019/08/19 7,000 7,000 6,920 6,950 137,500
2019/08/16 6,970 7,040 6,970 6,980 182,600
2019/08/15 6,970 7,030 6,930 7,000 147,800
2019/08/14 7,110 7,130 7,020 7,060 168,400
2019/08/13 7,110 7,120 7,030 7,050 239,600
2019/08/09 7,200 7,210 7,130 7,140 256,200
2019/08/08 7,200 7,310 7,170 7,200 546,700
2019/08/07 6,660 7,170 6,540 7,090 768,900
2019/08/06 6,550 6,740 6,530 6,730 202,200
2019/08/05 6,700 6,720 6,570 6,700 207,100
2019/08/02 6,820 6,850 6,730 6,760 186,600
2019/08/01 6,750 6,900 6,710 6,890 141,000
2019/07/31 6,930 6,940 6,790 6,790 252,900
2019/07/30 6,990 7,010 6,970 7,000 132,300
2019/07/29 6,940 6,990 6,930 6,990 136,100
2019/07/26 6,950 6,960 6,890 6,900 99,900
2019/07/25 6,960 7,000 6,950 6,990 93,200
2019/07/24 6,950 6,970 6,900 6,960 120,700
2019/07/23 6,920 6,970 6,900 6,930 87,800
2019/07/22 6,850 6,920 6,820 6,880 121,700
2019/07/19 6,770 6,930 6,770 6,930 125,200
2019/07/18 6,860 6,880 6,710 6,730 197,600
2019/07/17 6,820 6,880 6,770 6,850 180,700
2019/07/16 6,850 6,850 6,750 6,800 156,800
2019/07/12 6,850 6,880 6,820 6,870 113,900
2019/07/11 6,900 6,910 6,860 6,860 140,100
2019/07/10 6,880 6,920 6,840 6,900 188,700
2019/07/09 6,910 7,000 6,910 6,970 196,000
2019/07/08 6,950 6,950 6,820 6,840 188,800
2019/07/05 7,020 7,020 6,950 7,010 115,500
2019/07/04 6,990 7,040 6,950 6,970 162,600
2019/07/03 7,000 7,010 6,920 6,950 154,000
2019/07/02 7,010 7,020 6,940 6,980 155,600
2019/07/01 6,990 7,010 6,910 6,960 175,700
2019/06/28 6,890 6,950 6,870 6,940 177,300
2019/06/27 7,000 7,010 6,870 6,910 242,700
2019/06/26 6,950 7,010 6,920 7,000 230,400
2019/06/25 7,000 7,010 6,930 6,940 235,400
2019/06/24 6,910 6,960 6,870 6,940 201,700
2019/06/21 6,870 6,890 6,820 6,890 287,400
2019/06/20 6,920 6,920 6,830 6,850 220,600
2019/06/19 6,740 6,870 6,720 6,840 273,000
2019/06/18 6,730 6,750 6,650 6,680 195,500
2019/06/17 6,800 6,850 6,740 6,750 183,300
2019/06/14 6,790 6,810 6,700 6,810 182,200
2019/06/13 6,810 6,840 6,650 6,760 244,700
2019/06/12 6,820 6,870 6,810 6,830 239,300
2019/06/11 6,710 6,810 6,690 6,800 187,400
2019/06/10 6,680 6,690 6,610 6,670 193,100
2019/06/07 6,620 6,630 6,540 6,590 149,500
2019/06/06 6,590 6,650 6,560 6,620 192,100
2019/06/05 6,570 6,590 6,490 6,590 197,300
2019/06/04 6,570 6,570 6,420 6,470 177,200
2019/06/03 6,500 6,520 6,440 6,490 211,700
2019/05/31 6,500 6,620 6,480 6,580 304,900
2019/05/30 6,550 6,560 6,480 6,490 228,300
2019/05/29 6,580 6,670 6,560 6,610 290,400
2019/05/28 6,620 6,710 6,580 6,660 1,374,600
2019/05/27 6,650 6,660 6,570 6,590 216,000
2019/05/24 6,680 6,690 6,610 6,680 238,400
2019/05/23 6,670 6,750 6,670 6,720 277,800
2019/05/22 6,720 6,720 6,640 6,680 246,000
2019/05/21 6,720 6,760 6,680 6,700 209,800
2019/05/20 6,810 6,840 6,730 6,750 211,200
2019/05/17 6,850 6,850 6,740 6,810 264,600
2019/05/16 6,780 6,800 6,720 6,750 249,700
2019/05/15 6,870 6,880 6,680 6,770 330,200
2019/05/14 6,650 6,740 6,650 6,690 280,800
2019/05/13 6,860 6,900 6,740 6,740 283,700
2019/05/10 7,180 7,180 6,770 6,890 638,000
2019/05/09 6,890 7,370 6,880 7,240 823,000
2019/05/08 7,360 7,360 7,140 7,190 327,700
2019/05/07 7,480 7,500 7,360 7,480 341,700
2019/04/26 7,580 7,590 7,320 7,330 462,800
2019/04/25 7,660 7,700 7,590 7,620 137,700
2019/04/24 7,690 7,740 7,610 7,660 125,000
2019/04/23 7,690 7,730 7,640 7,690 113,300
2019/04/22 7,630 7,690 7,630 7,660 118,700
2019/04/19 7,650 7,680 7,630 7,680 100,500
2019/04/18 7,700 7,710 7,640 7,640 132,100
2019/04/17 7,770 7,820 7,710 7,760 134,800
2019/04/16 7,820 7,860 7,760 7,820 168,600
2019/04/15 7,920 7,940 7,800 7,900 372,900
2019/04/12 7,640 7,670 7,580 7,670 152,300
2019/04/11 7,590 7,610 7,530 7,600 109,300
2019/04/10 7,540 7,570 7,500 7,520 102,900
2019/04/09 7,540 7,590 7,510 7,580 139,100
2019/04/08 7,590 7,610 7,560 7,610 82,100
2019/04/05 7,620 7,640 7,540 7,590 126,100
2019/04/04 7,630 7,640 7,570 7,610 122,100
2019/04/03 7,660 7,680 7,540 7,680 175,100
2019/04/02 7,740 7,750 7,620 7,620 138,300
2019/04/01 7,690 7,790 7,690 7,720 196,900
2019/03/29 7,620 7,660 7,570 7,600 171,200
2019/03/28 7,570 7,580 7,510 7,550 263,800
2019/03/27 7,680 7,720 7,640 7,690 188,600
2019/03/26 7,520 7,730 7,520 7,730 412,200
2019/03/25 7,510 7,530 7,310 7,430 412,200
2019/03/22 7,590 7,630 7,560 7,590 184,100
2019/03/20 7,510 7,580 7,500 7,570 144,800
2019/03/19 7,600 7,600 7,500 7,530 155,000
2019/03/18 7,600 7,680 7,570 7,680 166,900
2019/03/15 7,550 7,590 7,520 7,570 277,200
2019/03/14 7,670 7,670 7,530 7,540 163,000
2019/03/13 7,670 7,670 7,530 7,580 197,300
2019/03/12 7,720 7,760 7,690 7,700 193,400
2019/03/11 7,580 7,650 7,570 7,640 135,700
2019/03/08 7,540 7,610 7,540 7,540 216,700
2019/03/07 7,600 7,660 7,530 7,640 218,700
2019/03/06 7,750 7,760 7,640 7,640 214,300
2019/03/05 7,770 7,800 7,750 7,760 141,700
2019/03/04 7,840 7,890 7,770 7,770 157,300
2019/03/01 7,740 7,770 7,700 7,770 130,200
2019/02/28 7,690 7,760 7,670 7,730 266,200
2019/02/27 7,620 7,710 7,610 7,680 192,600
2019/02/26 7,680 7,690 7,600 7,640 164,300
2019/02/25 7,650 7,770 7,630 7,720 170,900
2019/02/22 7,630 7,680 7,610 7,620 114,400
2019/02/21 7,640 7,700 7,580 7,630 209,100
2019/02/20 7,660 7,740 7,630 7,740 194,400
2019/02/19 7,590 7,650 7,580 7,650 142,500
2019/02/18 7,590 7,620 7,570 7,600 137,200
2019/02/15 7,460 7,490 7,410 7,470 181,300
2019/02/14 7,480 7,570 7,480 7,510 136,800
2019/02/13 7,520 7,620 7,500 7,540 241,200
2019/02/12 7,320 7,510 7,320 7,460 226,300
2019/02/08 7,260 7,320 7,180 7,200 216,800
2019/02/07 7,400 7,410 7,280 7,310 223,700
2019/02/06 7,430 7,560 7,420 7,430 481,700
2019/02/05 7,050 7,690 6,980 7,670 891,900
2019/02/04 7,010 7,080 6,980 7,040 177,100
2019/02/01 6,890 7,010 6,890 6,940 133,400
2019/01/31 6,970 7,010 6,880 6,910 180,300
2019/01/30 6,910 6,910 6,810 6,840 223,700
2019/01/29 6,850 6,950 6,850 6,920 196,600
2019/01/28 6,910 6,920 6,810 6,850 153,600
2019/01/25 6,830 6,940 6,810 6,910 199,000
2019/01/24 6,800 6,850 6,760 6,830 166,000
2019/01/23 6,780 6,780 6,730 6,760 156,400
2019/01/22 6,880 6,890 6,820 6,850 108,300
2019/01/21 6,840 6,870 6,810 6,840 109,100
2019/01/18 6,700 6,860 6,700 6,790 132,800
2019/01/17 6,740 6,760 6,690 6,700 134,400
2019/01/16 6,660 6,730 6,610 6,720 171,600
2019/01/15 6,570 6,700 6,560 6,670 206,700
2019/01/11 6,870 6,890 6,690 6,700 191,800
2019/01/10 6,780 6,840 6,760 6,810 143,300
2019/01/09 6,820 6,910 6,800 6,880 163,700
2019/01/08 6,960 6,990 6,780 6,780 247,000
2019/01/07 6,970 7,020 6,920 6,950 166,400
2019/01/04 6,740 6,850 6,690 6,830 256,000

このページの先頭へ