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
2020/12/30 8,890 8,890 8,750 8,840 233,700
2020/12/29 8,720 8,860 8,720 8,850 215,800
2020/12/28 8,790 8,830 8,720 8,760 222,200
2020/12/25 8,800 8,810 8,710 8,760 110,100
2020/12/24 8,900 8,910 8,720 8,780 218,800
2020/12/23 8,630 8,790 8,620 8,790 256,000
2020/12/22 8,640 8,670 8,530 8,580 250,900
2020/12/21 8,630 8,690 8,560 8,670 257,000
2020/12/18 8,530 8,630 8,530 8,580 272,900
2020/12/17 8,570 8,650 8,560 8,610 172,900
2020/12/16 8,600 8,650 8,550 8,600 216,400
2020/12/15 8,700 8,750 8,560 8,560 306,300
2020/12/14 8,800 8,900 8,710 8,730 276,000
2020/12/11 8,720 8,780 8,660 8,780 215,800
2020/12/10 8,680 8,730 8,630 8,710 191,000
2020/12/09 8,580 8,680 8,550 8,670 206,200
2020/12/08 8,640 8,700 8,540 8,540 236,200
2020/12/07 8,690 8,800 8,660 8,680 223,500
2020/12/04 8,560 8,690 8,560 8,650 167,800
2020/12/03 8,580 8,710 8,520 8,550 299,400
2020/12/02 8,740 8,770 8,570 8,600 377,500
2020/12/01 8,590 8,720 8,580 8,670 226,300
2020/11/30 8,900 8,900 8,610 8,620 396,600
2020/11/27 8,880 8,920 8,810 8,830 366,800
2020/11/26 8,790 8,850 8,730 8,810 212,700
2020/11/25 8,750 8,820 8,660 8,730 319,900
2020/11/24 8,840 8,880 8,720 8,740 284,400
2020/11/20 8,680 8,780 8,610 8,750 242,100
2020/11/19 8,470 8,680 8,440 8,680 296,500
2020/11/18 8,470 8,510 8,390 8,470 258,100
2020/11/17 8,650 8,650 8,450 8,460 381,900
2020/11/16 8,740 8,750 8,640 8,660 234,900
2020/11/13 8,770 8,800 8,630 8,660 299,100
2020/11/12 8,810 8,880 8,720 8,800 271,000
2020/11/11 8,700 8,810 8,640 8,700 405,900
2020/11/10 8,900 8,900 8,500 8,590 846,800
2020/11/09 9,240 9,350 9,090 9,090 441,500
2020/11/06 9,480 9,700 9,030 9,160 850,900
2020/11/05 9,200 9,380 9,190 9,340 267,400
2020/11/04 9,200 9,240 9,080 9,140 216,200
2020/11/02 9,140 9,240 9,090 9,130 207,300
2020/10/30 9,130 9,170 9,020 9,040 209,400
2020/10/29 9,200 9,340 9,170 9,210 327,500
2020/10/28 8,990 9,280 8,990 9,250 303,700
2020/10/27 9,010 9,130 8,920 9,100 220,000
2020/10/26 9,080 9,080 8,950 8,960 189,500
2020/10/23 9,290 9,290 9,090 9,170 210,900
2020/10/22 9,320 9,360 9,180 9,240 125,700
2020/10/21 9,450 9,500 9,350 9,350 145,300
2020/10/20 9,480 9,510 9,380 9,390 148,600
2020/10/19 9,510 9,570 9,460 9,470 160,100
2020/10/16 9,490 9,540 9,430 9,460 186,400
2020/10/15 9,550 9,610 9,490 9,490 200,300
2020/10/14 9,480 9,630 9,470 9,600 158,500
2020/10/13 9,590 9,630 9,500 9,500 166,500
2020/10/12 9,580 9,640 9,550 9,570 149,400
2020/10/09 9,620 9,650 9,510 9,550 165,800
2020/10/08 9,650 9,700 9,570 9,620 230,500
2020/10/07 9,700 9,720 9,630 9,660 213,900
2020/10/06 9,760 9,810 9,740 9,750 192,500
2020/10/05 9,680 9,790 9,640 9,740 250,300
2020/10/02 9,910 9,920 9,550 9,620 407,800
2020/09/30 10,070 10,120 9,890 9,900 248,400
2020/09/29 10,230 10,230 9,960 10,100 284,900
2020/09/28 10,300 10,400 10,260 10,370 338,800
2020/09/25 10,150 10,260 10,150 10,220 224,300
2020/09/24 9,980 10,250 9,970 10,130 311,700
2020/09/23 10,050 10,090 9,950 10,020 266,100
2020/09/18 9,950 9,970 9,830 9,960 280,200
2020/09/17 9,820 9,960 9,750 9,930 276,500
2020/09/16 9,750 9,870 9,750 9,860 151,500
2020/09/15 9,920 9,950 9,730 9,730 235,100
2020/09/14 10,010 10,020 9,870 9,930 268,800
2020/09/11 10,020 10,100 9,970 10,060 247,500
2020/09/10 10,030 10,080 9,930 9,960 219,000
2020/09/09 10,070 10,160 9,950 10,030 282,700
2020/09/08 10,180 10,250 10,050 10,130 234,000
2020/09/07 10,520 10,530 10,170 10,180 187,400
2020/09/04 10,630 10,660 10,460 10,460 178,400
2020/09/03 10,640 10,700 10,500 10,680 172,400
2020/09/02 10,610 10,610 10,510 10,590 185,500
2020/09/01 10,740 10,770 10,480 10,570 163,900
2020/08/31 10,600 10,740 10,530 10,600 186,900
2020/08/28 10,680 10,750 10,450 10,620 191,400
2020/08/27 10,600 10,710 10,580 10,700 173,000
2020/08/26 10,790 10,850 10,610 10,650 151,900
2020/08/25 10,950 10,960 10,760 10,790 213,600
2020/08/24 10,820 10,940 10,780 10,920 115,500
2020/08/21 10,830 10,850 10,730 10,810 135,600
2020/08/20 10,750 10,860 10,740 10,760 162,200
2020/08/19 10,900 10,950 10,810 10,820 190,800
2020/08/18 10,680 10,870 10,670 10,830 209,500
2020/08/17 10,680 10,760 10,620 10,620 147,900
2020/08/14 10,700 10,720 10,590 10,670 205,800
2020/08/13 10,700 10,720 10,580 10,690 248,600
2020/08/12 10,480 10,660 10,430 10,580 275,800
2020/08/11 10,490 10,490 10,220 10,410 357,100
2020/08/07 10,620 10,770 10,540 10,580 302,900
2020/08/06 10,180 10,840 10,170 10,620 654,800
2020/08/05 9,840 10,390 9,690 10,350 1,017,000
2020/08/04 9,550 9,760 9,500 9,750 442,100
2020/08/03 9,570 9,570 9,380 9,530 226,400
2020/07/31 9,540 9,590 9,470 9,480 223,400
2020/07/30 9,400 9,510 9,380 9,510 184,100
2020/07/29 9,430 9,480 9,410 9,450 136,900
2020/07/28 9,490 9,590 9,440 9,500 155,200
2020/07/27 9,350 9,510 9,340 9,510 220,500
2020/07/22 9,490 9,510 9,370 9,410 190,700
2020/07/21 9,560 9,610 9,450 9,540 198,300
2020/07/20 9,510 9,560 9,420 9,520 181,500
2020/07/17 9,350 9,480 9,320 9,450 164,700
2020/07/16 9,580 9,660 9,380 9,430 340,100
2020/07/15 9,630 9,680 9,530 9,670 227,300
2020/07/14 9,690 9,760 9,500 9,590 224,300
2020/07/13 9,610 9,680 9,470 9,680 191,600
2020/07/10 9,540 9,670 9,510 9,510 169,400
2020/07/09 9,490 9,650 9,410 9,590 224,000
2020/07/08 9,640 9,780 9,520 9,520 235,600
2020/07/07 9,510 9,640 9,470 9,640 207,400
2020/07/06 9,560 9,580 9,490 9,560 181,600
2020/07/03 9,410 9,530 9,330 9,530 146,900
2020/07/02 9,370 9,460 9,260 9,410 301,600
2020/07/01 9,540 9,560 9,330 9,360 229,500
2020/06/30 9,580 9,600 9,450 9,550 296,700
2020/06/29 9,390 9,550 9,340 9,500 321,600
2020/06/26 9,400 9,400 9,230 9,370 249,600
2020/06/25 9,220 9,430 9,190 9,400 297,000
2020/06/24 9,230 9,240 9,130 9,190 162,800
2020/06/23 9,280 9,330 9,130 9,270 200,500
2020/06/22 9,250 9,280 9,150 9,210 153,500
2020/06/19 9,300 9,340 9,210 9,270 429,900
2020/06/18 9,270 9,360 9,190 9,280 257,000
2020/06/17 9,190 9,320 9,180 9,270 251,800
2020/06/16 9,140 9,190 9,000 9,180 398,100
2020/06/15 9,060 9,200 9,040 9,040 339,800
2020/06/12 8,950 9,160 8,850 8,980 556,000
2020/06/11 8,870 8,970 8,850 8,950 270,700
2020/06/10 8,980 9,020 8,850 8,850 316,100
2020/06/09 8,700 8,860 8,680 8,860 359,600
2020/06/08 8,710 8,720 8,570 8,650 356,400
2020/06/05 8,800 8,840 8,690 8,700 301,000
2020/06/04 8,740 8,850 8,630 8,850 354,700
2020/06/03 8,950 8,950 8,720 8,750 482,600
2020/06/02 8,940 8,970 8,850 8,930 285,500
2020/06/01 9,040 9,050 8,940 8,970 185,600
2020/05/29 8,940 9,110 8,910 9,000 700,600
2020/05/28 8,930 8,930 8,800 8,900 339,700
2020/05/27 8,850 8,910 8,780 8,900 371,500
2020/05/26 8,920 8,940 8,730 8,860 456,900
2020/05/25 9,060 9,070 8,870 8,920 256,100
2020/05/22 9,040 9,080 9,000 9,050 138,400
2020/05/21 9,030 9,060 8,970 9,050 204,300
2020/05/20 9,150 9,270 9,070 9,090 270,500
2020/05/19 9,240 9,250 9,070 9,120 267,400
2020/05/18 9,190 9,240 9,130 9,240 228,800
2020/05/15 9,140 9,210 9,020 9,150 208,500
2020/05/14 9,210 9,270 9,130 9,130 230,600
2020/05/13 9,050 9,210 9,010 9,200 345,000
2020/05/12 9,030 9,120 8,940 9,120 586,800
2020/05/11 8,960 9,100 8,770 8,810 706,500
2020/05/08 9,100 9,150 8,960 9,020 291,600
2020/05/07 9,070 9,150 9,000 9,110 453,600
2020/05/01 8,900 9,030 8,860 9,010 251,300
2020/04/30 9,260 9,260 8,810 8,840 524,100
2020/04/28 9,120 9,180 9,060 9,170 284,700
2020/04/27 9,220 9,230 9,110 9,130 246,800
2020/04/24 9,080 9,170 9,040 9,170 296,200
2020/04/23 9,150 9,170 8,990 9,100 269,300
2020/04/22 8,950 9,140 8,930 9,070 276,000
2020/04/21 9,030 9,090 8,970 9,050 239,900
2020/04/20 9,010 9,150 9,010 9,100 128,200
2020/04/17 9,300 9,300 9,080 9,100 310,400
2020/04/16 9,150 9,290 9,120 9,240 447,300
2020/04/15 9,080 9,160 9,050 9,140 433,000
2020/04/14 8,950 9,060 8,940 9,060 480,300
2020/04/13 8,700 8,850 8,700 8,850 172,400
2020/04/10 8,700 8,810 8,540 8,810 263,500
2020/04/09 8,910 8,920 8,520 8,670 435,000
2020/04/08 8,990 9,080 8,860 8,940 478,000
2020/04/07 8,950 9,010 8,820 8,970 400,200
2020/04/06 9,010 9,070 8,790 8,910 427,300
2020/04/03 8,830 9,030 8,830 8,990 336,800
2020/04/02 8,800 9,020 8,790 8,850 266,500
2020/04/01 8,900 8,990 8,720 8,830 371,700
2020/03/31 9,360 9,370 8,970 9,000 553,400
2020/03/30 9,120 9,400 9,040 9,380 680,700
2020/03/27 9,000 9,440 8,960 9,440 845,800
2020/03/26 8,380 8,890 8,160 8,860 731,100
2020/03/25 8,290 8,400 8,110 8,330 419,900
2020/03/24 8,620 8,920 7,880 8,140 597,600
2020/03/23 8,360 8,550 8,170 8,470 641,900
2020/03/19 7,920 8,020 7,780 7,910 706,600
2020/03/18 7,580 8,050 7,450 7,700 808,900
2020/03/17 7,420 7,700 7,280 7,380 831,200
2020/03/16 7,440 7,720 7,350 7,370 376,900
2020/03/13 7,500 7,590 7,150 7,370 655,600
2020/03/12 8,010 8,070 7,740 7,920 458,700
2020/03/11 8,190 8,360 8,150 8,160 331,300
2020/03/10 8,100 8,190 7,810 8,150 492,500
2020/03/09 8,220 8,230 8,010 8,110 369,200
2020/03/06 8,390 8,510 8,340 8,370 275,400
2020/03/05 8,460 8,520 8,330 8,480 286,900
2020/03/04 8,380 8,440 8,320 8,360 317,900
2020/03/03 8,820 8,840 8,450 8,460 406,000
2020/03/02 8,390 8,750 8,350 8,670 331,900
2020/02/28 8,500 8,580 8,400 8,500 503,700
2020/02/27 8,660 8,720 8,550 8,620 374,000
2020/02/26 8,600 8,750 8,570 8,630 327,900
2020/02/25 8,540 8,740 8,480 8,640 396,400
2020/02/21 8,880 8,940 8,790 8,820 267,600
2020/02/20 8,930 9,010 8,870 8,900 219,200
2020/02/19 8,910 9,100 8,890 8,920 330,900
2020/02/18 8,800 8,910 8,770 8,850 263,900
2020/02/17 8,850 8,870 8,720 8,760 380,300
2020/02/14 9,130 9,130 8,950 8,980 371,100
2020/02/13 9,160 9,160 9,040 9,080 221,200
2020/02/12 9,230 9,280 9,190 9,220 310,000
2020/02/10 9,160 9,230 9,130 9,200 240,500
2020/02/07 9,040 9,360 9,030 9,170 445,000
2020/02/06 8,940 9,150 8,890 9,030 643,900
2020/02/05 8,470 8,850 8,450 8,830 563,300
2020/02/04 8,320 8,450 8,320 8,430 151,100
2020/02/03 8,200 8,440 8,200 8,420 290,500
2020/01/31 8,200 8,300 8,170 8,260 262,200
2020/01/30 8,240 8,260 8,150 8,190 139,600
2020/01/29 8,220 8,250 8,130 8,240 173,200
2020/01/28 8,250 8,280 8,210 8,250 161,600
2020/01/27 8,200 8,300 8,170 8,300 150,500
2020/01/24 8,270 8,300 8,240 8,270 95,900
2020/01/23 8,300 8,310 8,250 8,290 124,000
2020/01/22 8,250 8,380 8,250 8,380 114,200
2020/01/21 8,360 8,360 8,290 8,320 109,300
2020/01/20 8,340 8,390 8,320 8,330 86,400
2020/01/17 8,410 8,410 8,310 8,340 144,800
2020/01/16 8,220 8,410 8,220 8,400 256,600
2020/01/15 8,120 8,230 8,120 8,210 209,900
2020/01/14 8,130 8,160 8,060 8,160 142,000
2020/01/10 8,130 8,180 8,090 8,120 138,100
2020/01/09 8,120 8,140 8,080 8,140 115,500
2020/01/08 8,000 8,040 7,920 8,030 169,400
2020/01/07 7,960 8,150 7,960 8,130 157,200
2020/01/06 8,030 8,060 7,950 7,950 214,300

このページの先頭へ