2293 滝沢ハム(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-012,5142,5222,5112,5112,0002,511
2025-06-302,5202,5252,5142,5201,7002,520
2025-06-272,5122,5122,5122,5126002,512
2025-06-262,5132,5152,5102,5111,5002,511
2025-06-252,5142,5142,5132,5135002,513
2025-06-242,5102,5142,5102,5147002,514
2025-06-232,5152,5152,5102,5103002,510
2025-06-202,5142,5142,5112,5111,1002,511
2025-06-192,5122,5152,5122,5155002,515
2025-06-182,5242,5252,5122,5125002,512
2025-06-172,5122,5252,5122,5254002,525
2025-06-162,5242,5242,5102,5121,7002,512
2025-06-132,5172,5242,5082,5242,1002,524
2025-06-122,5182,5182,5172,5174002,517
2025-06-112,5112,5202,5112,5161,0002,516
2025-06-102,5052,5112,5052,5112,0002,511
2025-06-092,5182,5182,5102,5104002,510
2025-06-062,5142,5162,5102,5162,9002,516
2025-06-052,5292,5292,5142,5142,0002,514
2025-06-042,5192,5302,5192,5202,8002,520
2025-06-032,5212,5232,5212,5211,6002,521
2025-06-022,5292,5292,5222,5272,3002,527
2025-05-302,5302,5302,5282,5282,1002,528
2025-05-292,5362,5362,5302,5301,6002,530
2025-05-282,5332,5402,5322,5361,1002,536
2025-05-272,5742,5742,5202,5356,0002,535
2025-05-262,5682,5752,5682,5751,2002,575
2025-05-232,5462,5692,5462,5681,3002,568
2025-05-222,5522,5602,5492,5522,5002,552
2025-05-212,5522,5522,5522,5525002,552
2025-05-202,5672,5672,5512,5521,6002,552
2025-05-192,5522,5602,5512,5601,5002,560
2025-05-162,5722,5722,5522,5701,7002,570
2025-05-152,5632,5652,5512,5511,1002,551
2025-05-142,5502,5992,5492,5505,2002,550
2025-05-132,5722,5722,5512,5531,9002,553
2025-05-122,5502,5502,5492,5503,0002,550
2025-05-092,5612,5652,5502,5501,2002,550
2025-05-082,5512,5762,5502,5521,6002,552
2025-05-072,5702,5712,5502,5539,0002,553
2025-05-022,6062,6182,5702,5705,4002,570
2025-05-012,6302,7262,6052,6064,9002,606
2025-04-302,6582,6602,6582,6602002,660
2025-04-282,6532,6642,6502,6531,4002,653
2025-04-252,6502,7412,6502,6535,9002,653
2025-04-242,6562,6602,6552,6601,2002,660
2025-04-232,6592,6702,6552,6562,1002,656
2025-04-222,6652,7042,6522,6562,7002,656
2025-04-212,6452,6472,6402,6477002,647
2025-04-182,6112,6482,6112,6487002,648
2025-04-172,6752,6752,6112,6118002,611
2025-04-162,6312,6312,6002,6263,6002,626
2025-04-152,6282,7012,6282,6312,4002,631
2025-04-142,6232,6552,6222,6241,9002,624
2025-04-112,6082,6212,5992,6211,1002,621
2025-04-102,5992,6502,5992,6101,9002,610
2025-04-092,5652,5792,5602,5601,1002,560
2025-04-082,5752,5902,5602,5872,8002,587
2025-04-072,6312,6312,5502,5503,8002,550
2025-04-042,7322,7322,6712,6754,1002,675
2025-04-032,8282,8282,7032,7536,0002,753
2025-04-022,8542,8542,8342,8343,1002,834
2025-04-012,8592,8592,8552,8561,3002,856
2025-03-312,8912,8912,8572,8592,5002,859
2025-03-282,8472,9142,8272,8935,5002,893
2025-03-272,9882,9972,9842,9976,8002,997
2025-03-262,9852,9882,9852,9883,1002,988
2025-03-252,9782,9792,9772,9782,1002,978
2025-03-242,9792,9792,9772,9771,2002,977
2025-03-212,9722,9792,9702,9792,0002,979
2025-03-192,9712,9732,9692,9702,9002,970
2025-03-182,9832,9872,9712,9712,3002,971
2025-03-172,9762,9772,9732,9763,6002,976
2025-03-142,9732,9782,9732,9761,5002,976
2025-03-132,9722,9742,9692,9732,7002,973
2025-03-122,9802,9802,9722,9763,5002,976
2025-03-112,9872,9872,9802,9814,1002,981
2025-03-102,9882,9882,9822,9871,7002,987
2025-03-072,9952,9952,9812,9813,2002,981
2025-03-062,9963,0002,9922,9934,3002,993
2025-03-052,9993,0002,9982,9981,0002,998
2025-03-042,9903,0002,9893,0007003,000
2025-03-033,0053,0202,9842,9912,7002,991
2025-02-282,9953,0252,9683,0207,5003,020
2025-02-273,0003,0002,9973,0001,3003,000
2025-02-263,0053,0053,0003,0057003,005
2025-02-253,0003,0153,0003,0107003,010
2025-02-212,9993,0002,9983,0008003,000
2025-02-203,0003,0052,9992,9991,0002,999
2025-02-193,0003,0003,0003,0007003,000
2025-02-182,9933,0302,9932,9951,1002,995
2025-02-173,0053,0052,9902,9933,5002,993
2025-02-143,0103,0103,0003,0051,0003,005
2025-02-133,0203,0302,9812,9815,5002,981
2025-02-123,0203,0253,0053,0102,1003,010
2025-02-103,0353,0353,0203,0251,8003,025
2025-02-073,0303,0303,0303,0301003,030
2025-02-063,0303,0303,0303,0305003,030
2025-02-053,0403,0403,0403,0402003,040
2025-02-043,0303,0503,0303,0408003,040
2025-02-033,0453,0453,0453,0451003,045
2025-01-313,0303,0453,0253,0458003,045
2025-01-303,0303,0303,0303,0308003,030
2025-01-293,0253,0303,0253,0308003,030
2025-01-283,0303,0303,0303,0301,0003,030
2025-01-273,0403,0603,0403,0605003,060
2025-01-243,0403,0403,0303,0301,8003,030
2025-01-233,0603,0603,0603,0603003,060
2025-01-223,0653,0703,0653,0706003,070
2025-01-213,0503,0703,0503,0704003,070
2025-01-203,0653,0653,0653,0653003,065
2025-01-173,0453,0653,0453,0652003,065
2025-01-163,0553,0653,0553,0656003,065
2025-01-153,0403,0553,0403,0557003,055
2025-01-143,0553,0553,0403,0404003,040
2025-01-10---3,055-3,055
2025-01-093,0703,0803,0503,0551,0003,055
2025-01-083,0603,0753,0603,0606003,060
2025-01-073,0653,0703,0603,0603003,060
2025-01-063,0553,0703,0453,0701,2003,070

分割・併合履歴 : [2017-09-27]1株→0.2株