2291 福留ハム(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,4511,4511,4511,4513001,451
2024-06-201,4501,4541,4501,4542,3001,454
2024-06-191,4521,4531,4511,4511,8001,451
2024-06-181,4531,4551,4521,4521,1001,452
2024-06-171,4501,4551,4501,4534,0001,453
2024-06-141,4511,4531,4501,4532,2001,453
2024-06-131,4531,4541,4501,4512,0001,451
2024-06-121,4501,4521,4501,4501,9001,450
2024-06-111,4551,4551,4501,4501,8001,450
2024-06-101,4501,4531,4501,4536,5001,453
2024-06-071,4511,4521,4511,4528001,452
2024-06-061,4501,4531,4501,4531,4001,453
2024-06-051,4541,4541,4511,4521,3001,452
2024-06-041,4521,4541,4511,4541,1001,454
2024-06-031,4511,4551,4501,4523,6001,452
2024-05-311,4511,4531,4511,4512,2001,451
2024-05-301,4531,4551,4511,4552,7001,455
2024-05-291,4521,4551,4511,4531,6001,453
2024-05-281,4561,4591,4521,4523,8001,452
2024-05-271,4591,4591,4551,4563,8001,456
2024-05-241,4631,4641,4601,4601,2001,460
2024-05-231,4591,4631,4591,4631,3001,463
2024-05-221,4631,4631,4601,4608,3001,460
2024-05-211,4621,4651,4611,4632,4001,463
2024-05-201,4651,4651,4621,4626,5001,462
2024-05-171,4691,4701,4661,4663,2001,466
2024-05-161,4681,4701,4681,4707001,470
2024-05-151,4661,4681,4651,4682,2001,468
2024-05-141,4711,4711,4671,4671,0001,467
2024-05-131,4691,4731,4651,4673,2001,467
2024-05-101,4661,4711,4661,4701,0001,470
2024-05-091,4691,4721,4661,4661,9001,466
2024-05-081,4651,4691,4651,4691,0001,469
2024-05-071,4661,4681,4661,4682,3001,468
2024-05-021,4691,4691,4661,4689001,468
2024-05-011,4661,4691,4661,4691,6001,469
2024-04-301,4671,4691,4661,4692,4001,469
2024-04-261,4721,4721,4681,4682001,468
2024-04-251,4701,4731,4691,4691,5001,469
2024-04-241,4701,4721,4681,4721,6001,472
2024-04-231,4741,4741,4681,4682,1001,468
2024-04-221,4761,4761,4661,4713,5001,471
2024-04-191,4701,4731,4671,4732,8001,473
2024-04-181,4741,4741,4711,4745001,474
2024-04-171,4711,4741,4691,4743,0001,474
2024-04-161,4751,4751,4701,4712,2001,471
2024-04-151,4721,4751,4701,4752,1001,475
2024-04-121,4721,4761,4711,4712,8001,471
2024-04-111,4751,4751,4721,4721,0001,472
2024-04-101,4751,4751,4721,4731,4001,473
2024-04-091,4731,4761,4721,4742,6001,474
2024-04-081,4781,4781,4731,4733,4001,473
2024-04-051,4761,4771,4751,4752,9001,475
2024-04-041,4801,4851,4751,4783,0001,478
2024-04-031,4761,4801,4761,4802,0001,480
2024-04-021,4771,4801,4751,4804,5001,480
2024-04-011,4881,4901,4751,4778,2001,477
2024-03-291,4841,4931,4751,49313,9001,493
2024-03-281,4781,4981,4671,49239,2001,492
2024-03-271,5381,5621,5341,55890,0001,558
2024-03-261,5301,5401,5301,54019,9001,540
2024-03-251,5301,5381,5281,53821,6001,538
2024-03-221,5321,5351,5281,53010,0001,530
2024-03-211,5331,5351,5281,53210,8001,532
2024-03-191,5251,5311,5231,5315,7001,531
2024-03-181,5251,5301,5241,5259,4001,525
2024-03-151,5271,5281,5251,5273,8001,527
2024-03-141,5251,5271,5251,5274,6001,527
2024-03-131,5271,5281,5251,5263,4001,526
2024-03-121,5261,5281,5241,5275,4001,527
2024-03-111,5281,5291,5251,5284,3001,528
2024-03-081,5281,5301,5251,5294,4001,529
2024-03-071,5241,5291,5241,5283,8001,528
2024-03-061,5271,5291,5241,5274,3001,527
2024-03-051,5301,5311,5231,5274,4001,527
2024-03-041,5301,5311,5221,5234,3001,523
2024-03-011,5281,5311,5281,5293,1001,529
2024-02-291,5231,5301,5231,5282,2001,528
2024-02-281,5211,5301,5201,5283,1001,528
2024-02-271,5231,5231,5111,5214,4001,521
2024-02-261,5201,5241,5101,5233,6001,523
2024-02-221,5201,5201,5121,5151,7001,515
2024-02-211,5131,5171,5121,5122,3001,512
2024-02-201,5241,5241,5131,5135,7001,513
2024-02-191,5251,5331,5151,5242,5001,524
2024-02-161,5201,5251,5171,5252,4001,525
2024-02-151,5251,5351,5201,5205,5001,520
2024-02-141,5301,5381,5261,5262,9001,526
2024-02-131,5301,5401,5251,5305,0001,530
2024-02-091,5211,5301,5211,5282,6001,528
2024-02-081,5251,5271,5201,5273,8001,527
2024-02-071,5141,5241,5141,5233,3001,523
2024-02-061,5151,5181,5141,5151,5001,515
2024-02-051,5141,5181,5101,5183,3001,518
2024-02-021,5131,5141,5131,5141,1001,514
2024-02-011,5181,5181,5121,5151,5001,515
2024-01-311,5181,5181,5051,5152,9001,515
2024-01-301,5101,5141,5081,5142,0001,514
2024-01-291,5051,5101,5051,5102,0001,510
2024-01-261,5081,5081,5051,5068001,506
2024-01-251,5051,5111,5051,5101,3001,510
2024-01-241,5011,5061,5011,5021,5001,502
2024-01-231,5001,5051,4991,5012,0001,501
2024-01-221,5001,5011,4921,4973,8001,497
2024-01-191,4951,5001,4951,4972,2001,497
2024-01-181,4971,5011,4951,4952,6001,495
2024-01-171,4981,4981,4921,4952,8001,495
2024-01-161,4901,4961,4901,4912,7001,491
2024-01-151,4891,4931,4851,4873,4001,487
2024-01-121,4971,4981,4891,4893,0001,489
2024-01-111,4951,4961,4901,4922,8001,492
2024-01-101,4931,4981,4911,4944,4001,494
2024-01-091,4901,4981,4881,4913,8001,491
2024-01-051,4841,4891,4801,4873,8001,487
2024-01-041,4751,4831,4711,4834,0001,483

分割・併合履歴 : [2017-09-27]1株→0.2株