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
2023/12/29 4,956 4,965 4,901 4,921 585,300
2023/12/28 4,912 4,965 4,878 4,946 648,900
2023/12/28 1 -> 3.00 分割
2023/12/27 14,755 14,790 14,680 14,780 173,200
2023/12/26 14,670 14,750 14,600 14,670 164,200
2023/12/25 14,645 14,660 14,565 14,605 127,600
2023/12/22 14,370 14,545 14,345 14,510 180,600
2023/12/21 14,300 14,400 14,255 14,340 195,300
2023/12/20 14,485 14,525 14,305 14,340 292,500
2023/12/19 14,265 14,465 14,105 14,465 328,600
2023/12/18 14,290 14,390 14,125 14,225 344,600
2023/12/15 14,770 14,860 14,290 14,365 502,300
2023/12/14 14,960 15,015 14,740 14,965 263,800
2023/12/13 15,175 15,180 14,900 14,955 296,900
2023/12/12 15,430 15,450 15,195 15,220 247,300
2023/12/11 15,015 15,340 14,890 15,310 279,100
2023/12/08 15,160 15,360 14,940 15,055 404,800
2023/12/07 15,665 15,675 15,115 15,165 523,800
2023/12/06 15,050 15,275 15,035 15,265 245,200
2023/12/05 15,015 15,220 14,990 15,070 302,500
2023/12/04 15,010 15,020 14,815 14,960 254,600
2023/12/01 14,605 14,895 14,555 14,870 321,500
2023/11/30 14,720 14,805 14,605 14,665 874,500
2023/11/29 14,920 14,925 14,690 14,855 309,900
2023/11/28 14,945 15,025 14,840 14,915 253,800
2023/11/27 15,000 15,180 14,860 14,885 414,800
2023/11/24 14,885 14,890 14,725 14,820 250,200
2023/11/22 14,510 14,780 14,430 14,760 287,300
2023/11/21 14,540 14,610 14,300 14,365 285,200
2023/11/20 14,320 14,530 14,315 14,505 222,200
2023/11/17 14,405 14,450 14,155 14,435 478,600
2023/11/16 14,610 14,610 14,220 14,315 514,700
2023/11/15 14,895 14,945 14,585 14,765 412,400
2023/11/14 15,045 15,120 14,805 14,805 311,100
2023/11/13 14,660 15,040 14,660 15,025 572,600
2023/11/10 13,925 14,795 13,735 14,655 1,194,900
2023/11/09 13,570 14,320 13,280 13,850 1,193,800
2023/11/08 13,485 13,595 13,395 13,570 334,400
2023/11/07 13,600 13,630 13,425 13,465 361,500
2023/11/06 13,700 13,720 13,470 13,585 392,600
2023/11/02 13,380 13,635 13,360 13,630 426,100
2023/11/01 13,205 13,410 13,200 13,360 441,200
2023/10/31 12,740 13,150 12,700 13,150 569,000
2023/10/30 12,600 12,750 12,565 12,690 329,600
2023/10/27 12,520 12,720 12,455 12,700 234,000
2023/10/26 12,475 12,740 12,460 12,525 360,900
2023/10/25 12,450 12,495 12,370 12,450 309,600
2023/10/24 12,355 12,380 12,185 12,340 314,800
2023/10/23 12,340 12,525 12,295 12,370 348,100
2023/10/20 12,285 12,340 12,205 12,240 246,600
2023/10/19 11,960 12,285 11,950 12,230 433,500
2023/10/18 11,955 11,990 11,815 11,915 220,200
2023/10/17 11,945 12,100 11,825 11,920 402,400
2023/10/16 12,250 12,265 11,925 11,940 408,900
2023/10/13 12,430 12,455 12,165 12,170 501,900
2023/10/12 12,780 12,800 12,570 12,590 371,700
2023/10/11 13,010 13,015 12,830 12,855 353,700
2023/10/10 13,100 13,240 13,035 13,080 304,300
2023/10/06 12,995 13,165 12,885 13,100 497,300
2023/10/05 12,795 13,215 12,795 13,135 586,600
2023/10/04 12,340 12,790 12,290 12,740 483,000
2023/10/03 12,370 12,450 12,290 12,345 193,900
2023/10/02 12,435 12,475 12,300 12,320 221,500
2023/09/29 12,485 12,515 12,380 12,425 295,000
2023/09/28 12,450 12,690 12,405 12,475 312,900
2023/09/27 12,585 12,685 12,520 12,565 335,600
2023/09/26 12,370 12,630 12,370 12,590 317,700
2023/09/25 12,285 12,535 12,240 12,375 314,500
2023/09/22 12,175 12,225 12,125 12,175 211,200
2023/09/21 12,280 12,345 12,220 12,255 156,600
2023/09/20 12,475 12,530 12,275 12,330 233,200
2023/09/19 12,465 12,510 12,370 12,475 210,500
2023/09/15 12,410 12,525 12,380 12,470 275,200
2023/09/14 12,415 12,450 12,315 12,370 211,000
2023/09/13 12,735 12,755 12,350 12,350 338,400
2023/09/12 12,710 12,820 12,690 12,765 184,000
2023/09/11 12,710 12,785 12,640 12,720 210,300
2023/09/08 12,655 12,830 12,650 12,720 310,000
2023/09/07 12,525 12,620 12,495 12,620 212,100
2023/09/06 12,580 12,595 12,465 12,525 184,800
2023/09/05 12,600 12,645 12,505 12,595 155,600
2023/09/04 12,650 12,660 12,575 12,585 169,700
2023/09/01 12,720 12,805 12,710 12,725 146,900
2023/08/31 12,540 12,750 12,540 12,720 417,900
2023/08/30 12,720 12,770 12,510 12,535 264,300
2023/08/29 12,590 12,750 12,575 12,730 217,600
2023/08/28 12,480 12,595 12,425 12,575 181,300
2023/08/25 12,550 12,555 12,400 12,425 164,700
2023/08/24 12,490 12,615 12,450 12,595 242,300
2023/08/23 12,200 12,450 12,170 12,445 217,300
2023/08/22 12,160 12,250 12,055 12,250 211,700
2023/08/21 12,165 12,260 12,105 12,135 214,500
2023/08/18 12,250 12,325 12,120 12,165 200,400
2023/08/17 12,470 12,530 12,295 12,370 239,400
2023/08/16 12,215 12,425 12,190 12,360 164,900
2023/08/15 12,370 12,390 12,245 12,270 226,200
2023/08/14 12,750 12,800 12,315 12,360 415,800
2023/08/10 12,650 12,815 12,570 12,750 361,800
2023/08/09 12,945 13,000 12,775 12,895 292,000
2023/08/08 12,845 13,110 12,785 13,020 382,200
2023/08/07 13,000 13,020 12,740 12,850 509,900
2023/08/04 12,925 13,110 12,705 13,085 876,000
2023/08/03 12,190 13,195 12,080 12,930 1,442,100
2023/08/02 12,175 12,275 12,060 12,190 391,200
2023/08/01 12,060 12,225 12,025 12,225 344,600
2023/07/31 12,060 12,215 11,935 12,000 514,900
2023/07/28 11,860 12,000 11,825 11,865 304,700
2023/07/27 11,765 11,895 11,730 11,890 173,700
2023/07/26 11,705 11,820 11,685 11,805 171,400
2023/07/25 11,885 11,895 11,685 11,705 219,800
2023/07/24 11,915 11,960 11,880 11,880 125,400
2023/07/21 11,840 11,895 11,825 11,895 172,600
2023/07/20 11,900 12,015 11,855 11,855 189,000
2023/07/19 11,850 11,920 11,810 11,890 124,200
2023/07/18 11,665 11,945 11,660 11,820 190,900
2023/07/14 11,720 11,780 11,635 11,660 139,700
2023/07/13 11,830 11,860 11,720 11,750 155,100
2023/07/12 11,835 11,860 11,780 11,805 160,400
2023/07/11 11,955 11,960 11,755 11,845 211,500
2023/07/10 11,915 11,965 11,855 11,905 215,500
2023/07/07 11,950 11,965 11,850 11,915 254,400
2023/07/06 11,945 11,960 11,760 11,885 290,600
2023/07/05 11,860 11,990 11,850 11,900 254,200
2023/07/04 11,975 11,990 11,875 11,875 213,000
2023/07/03 12,020 12,050 11,970 11,970 160,700
2023/06/30 11,890 11,985 11,870 11,910 283,800
2023/06/29 12,145 12,145 11,920 11,980 287,600
2023/06/28 12,070 12,175 12,035 12,155 223,300
2023/06/27 12,075 12,120 11,955 12,115 247,500
2023/06/26 12,055 12,080 11,960 12,065 123,700
2023/06/23 12,145 12,145 12,035 12,085 136,600
2023/06/22 12,100 12,175 12,065 12,110 143,700
2023/06/21 12,070 12,165 12,045 12,140 186,000
2023/06/20 12,015 12,075 11,910 12,055 232,000
2023/06/19 12,290 12,295 12,020 12,055 232,200
2023/06/16 12,105 12,290 12,050 12,290 448,800
2023/06/15 12,005 12,145 11,995 12,080 279,700
2023/06/14 12,050 12,050 11,970 12,015 280,300
2023/06/13 12,090 12,140 12,025 12,105 197,400
2023/06/12 12,190 12,225 11,990 12,085 279,400
2023/06/09 12,200 12,245 12,140 12,170 269,500
2023/06/08 12,090 12,200 12,070 12,100 272,000
2023/06/07 12,320 12,375 12,185 12,195 309,700
2023/06/06 12,120 12,290 12,060 12,290 246,100
2023/06/05 12,165 12,165 12,010 12,125 353,800
2023/06/02 12,080 12,210 12,070 12,130 269,600
2023/06/01 12,080 12,190 12,040 12,170 304,300
2023/05/31 11,690 11,950 11,680 11,890 608,100
2023/05/30 11,800 11,880 11,700 11,810 307,900
2023/05/29 11,950 11,980 11,830 11,910 307,300
2023/05/26 12,040 12,060 11,910 11,950 319,800
2023/05/25 12,050 12,200 12,010 12,010 276,500
2023/05/24 12,220 12,220 12,070 12,110 202,000
2023/05/23 12,330 12,380 12,130 12,230 347,800
2023/05/22 12,390 12,460 12,320 12,390 245,800
2023/05/19 12,410 12,440 12,310 12,370 267,000
2023/05/18 12,720 12,720 12,300 12,400 415,200
2023/05/17 12,780 12,810 12,650 12,720 288,500
2023/05/16 12,450 12,840 12,420 12,840 496,000
2023/05/15 12,430 12,490 12,310 12,410 322,300
2023/05/12 11,930 12,370 11,930 12,360 565,700
2023/05/11 12,010 12,330 11,870 12,040 1,084,300
2023/05/10 13,250 13,250 12,330 12,390 935,300
2023/05/09 13,140 13,300 13,140 13,250 238,800
2023/05/08 13,090 13,210 13,080 13,140 331,400
2023/05/02 13,200 13,200 12,980 13,070 231,200
2023/05/01 13,120 13,220 13,110 13,200 214,500
2023/04/28 13,120 13,160 13,030 13,120 199,500
2023/04/27 12,920 13,010 12,820 13,000 167,700
2023/04/26 13,000 13,120 12,920 13,000 300,100
2023/04/25 12,890 12,940 12,840 12,930 239,800
2023/04/24 12,760 12,830 12,710 12,800 219,600
2023/04/21 12,510 12,740 12,500 12,650 376,300
2023/04/20 12,320 12,360 12,290 12,320 152,400
2023/04/19 12,340 12,370 12,260 12,330 142,000
2023/04/18 12,120 12,340 12,120 12,330 217,200
2023/04/17 12,090 12,150 12,060 12,150 155,000
2023/04/14 12,100 12,150 12,070 12,090 153,000
2023/04/13 12,110 12,120 12,060 12,100 188,800
2023/04/12 12,030 12,150 12,030 12,070 165,600
2023/04/11 12,070 12,140 12,010 12,040 164,300
2023/04/10 12,000 12,070 11,990 12,070 153,900
2023/04/07 12,070 12,100 11,930 11,950 150,700
2023/04/06 11,940 12,090 11,930 12,050 232,700
2023/04/05 12,240 12,240 11,970 11,970 284,800
2023/04/04 12,180 12,250 12,100 12,240 235,800
2023/04/03 12,130 12,190 12,080 12,130 206,600
2023/03/31 12,090 12,190 12,040 12,130 223,200
2023/03/30 12,150 12,180 12,010 12,090 294,900
2023/03/29 12,000 12,190 11,990 12,170 405,300
2023/03/28 11,910 12,010 11,870 11,920 250,400
2023/03/27 12,000 12,060 11,870 11,870 216,000
2023/03/24 11,830 11,930 11,800 11,900 250,100
2023/03/23 11,770 11,840 11,710 11,780 164,500
2023/03/22 11,740 11,880 11,740 11,790 255,200
2023/03/20 11,820 11,820 11,650 11,690 281,400
2023/03/17 11,760 11,880 11,730 11,760 316,300
2023/03/16 11,660 11,740 11,580 11,710 341,500
2023/03/15 11,650 11,770 11,620 11,680 312,800
2023/03/14 11,550 11,730 11,530 11,600 393,300
2023/03/13 11,600 11,610 11,460 11,560 214,500
2023/03/10 11,770 11,810 11,640 11,670 297,900
2023/03/09 11,680 11,850 11,660 11,820 238,800
2023/03/08 11,540 11,660 11,510 11,590 225,500
2023/03/07 11,330 11,540 11,330 11,520 239,300
2023/03/06 11,420 11,440 11,310 11,320 229,000
2023/03/03 11,480 11,510 11,410 11,420 245,000
2023/03/02 11,400 11,430 11,360 11,420 140,600
2023/03/01 11,320 11,470 11,310 11,410 276,600
2023/02/28 11,350 11,410 11,290 11,340 243,000
2023/02/27 11,220 11,350 11,150 11,350 191,400
2023/02/24 11,230 11,320 11,220 11,270 221,100
2023/02/22 11,280 11,370 11,180 11,350 200,200
2023/02/21 11,350 11,400 11,260 11,290 191,900
2023/02/20 11,430 11,440 11,320 11,380 145,300
2023/02/17 11,260 11,360 11,250 11,280 255,000
2023/02/16 11,470 11,500 11,310 11,350 200,900
2023/02/15 11,520 11,600 11,460 11,470 217,800
2023/02/14 11,440 11,570 11,410 11,560 364,800
2023/02/13 11,280 11,290 11,000 11,190 341,000
2023/02/10 11,350 11,440 11,290 11,360 356,200
2023/02/09 11,200 11,330 11,120 11,250 439,500
2023/02/08 11,150 11,180 11,020 11,130 529,300
2023/02/07 11,100 11,430 11,010 11,220 992,000
2023/02/06 10,320 10,740 10,130 10,680 911,800
2023/02/03 10,150 10,190 10,020 10,100 333,100
2023/02/02 10,250 10,270 10,100 10,150 318,900
2023/02/01 10,200 10,280 10,110 10,220 388,300
2023/01/31 10,000 10,180 9,970 10,160 370,900
2023/01/30 9,920 9,990 9,910 9,950 255,300
2023/01/27 10,080 10,090 9,920 9,980 201,400
2023/01/26 10,120 10,130 10,030 10,100 170,400
2023/01/25 10,080 10,180 10,010 10,090 224,800
2023/01/24 9,950 10,010 9,930 10,010 200,800
2023/01/23 9,950 10,000 9,920 9,960 217,600
2023/01/20 9,980 10,070 9,970 9,970 163,200
2023/01/19 9,990 10,060 9,980 10,010 207,700
2023/01/18 10,070 10,170 10,030 10,050 223,100
2023/01/17 10,000 10,050 9,960 10,020 229,100
2023/01/16 10,000 10,140 9,990 10,030 179,000
2023/01/13 10,160 10,200 10,060 10,080 180,500
2023/01/12 10,120 10,270 10,110 10,250 244,300
2023/01/11 10,280 10,350 10,220 10,230 234,100
2023/01/10 10,280 10,310 10,050 10,160 187,200
2023/01/06 10,340 10,340 10,200 10,280 172,600
2023/01/05 10,350 10,390 10,280 10,320 164,600
2023/01/04 10,390 10,490 10,300 10,410 279,100

このページの先頭へ