2296 伊藤ハム米久ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08687690684688405,100688
2022-12-07685687681685385,000685
2022-12-06674687673687552,000687
2022-12-05674674669674379,700674
2022-12-02676677668673642,000673
2022-12-01679685676681334,100681
2022-11-30685693683684461,000684
2022-11-29688690686688409,000688
2022-11-28698698690690277,000690
2022-11-25695700694697250,800697
2022-11-24693696692693350,900693
2022-11-22682694682693536,200693
2022-11-21679681674679356,800679
2022-11-18677680675679318,400679
2022-11-17670674668674568,900674
2022-11-16666671665668523,400668
2022-11-15670676665666609,100666
2022-11-14674678668670536,000670
2022-11-11690692677680416,500680
2022-11-10678685675684370,800684
2022-11-09665680664680454,800680
2022-11-08667687664685856,800685
2022-11-07667669663667366,900667
2022-11-04668669661664441,200664
2022-11-02664673664673601,400673
2022-11-01668669662665333,000665
2022-10-31668671665665434,400665
2022-10-286616676576641,348,200664
2022-10-27668668662662295,400662
2022-10-26667672666670241,300670
2022-10-25660666660665285,800665
2022-10-24670671658659367,500659
2022-10-21670672667670238,300670
2022-10-20674678670671271,600671
2022-10-19670681670677287,600677
2022-10-18676679670670358,400670
2022-10-17679680671671215,700671
2022-10-14675683671679551,300679
2022-10-13666671665667306,500667
2022-10-12666672665669345,200669
2022-10-11670674664667439,500667
2022-10-07665672663669372,100669
2022-10-06672677670672376,800672
2022-10-05676677671672444,400672
2022-10-04667676667675489,600675
2022-10-03667668655659453,700659
2022-09-30670675665666404,600666
2022-09-29666670659669441,300669
2022-09-28657661655661375,400661
2022-09-27656663656660485,400660
2022-09-26660663656656423,100656
2022-09-22662666662663256,600663
2022-09-21667667662665386,700665
2022-09-20668670664669363,800669
2022-09-16658666657665490,200665
2022-09-15659661656660393,400660
2022-09-14660664657658470,200658
2022-09-13662670662670336,000670
2022-09-12668668662662214,000662
2022-09-09660667660665429,300665
2022-09-08662665661665541,400665
2022-09-07660661653655430,200655
2022-09-06666669662662370,600662
2022-09-05668668659665392,500665
2022-09-02672672667668292,300668
2022-09-01670674667668404,100668
2022-08-31668677668674429,100674
2022-08-30676677673675225,900675
2022-08-29669677667675326,100675
2022-08-26680681674674277,500674
2022-08-25676679675675222,700675
2022-08-24680680675677246,600677
2022-08-23676681676679357,300679
2022-08-22678681675679305,000679
2022-08-19674683673678566,900678
2022-08-18673677669669423,600669
2022-08-17677681674679508,800679
2022-08-16673678671677441,700677
2022-08-15668671666669265,800669
2022-08-12673674668670421,400670
2022-08-10660667658667319,600667
2022-08-09664669658660358,300660
2022-08-08669671665666355,900666
2022-08-05659669659669485,900669
2022-08-04673673659659329,600659
2022-08-03665666659665445,000665
2022-08-02668670661666521,400666
2022-08-01669675668672330,600672
2022-07-29674674666666334,900666
2022-07-28675675668674484,600674
2022-07-27681682674674257,900674
2022-07-26682688678680407,100680
2022-07-25681686680683343,600683
2022-07-22682683679680310,500680
2022-07-21674684672682329,500682
2022-07-20680682675680532,200680
2022-07-19683683668676394,000676
2022-07-15690690681682294,000682
2022-07-14688688681685271,200685
2022-07-13692692684685343,100685
2022-07-12694694687688359,300688
2022-07-11694699692699504,700699
2022-07-08694695682690596,300690
2022-07-07695696691695433,700695
2022-07-06691694688693415,900693
2022-07-05694696688693415,200693
2022-07-04696696690695420,100695
2022-07-01696697686689391,000689
2022-06-30690697689691554,600691
2022-06-29693693686691779,500691
2022-06-28682693678693533,400693
2022-06-27688688678682269,200682
2022-06-24687687683684443,100684
2022-06-23680685677685604,200685
2022-06-22674680670677753,300677
2022-06-21680681672674444,300674
2022-06-20678681673674369,900674
2022-06-17666680665678828,300678
2022-06-16664674664673583,500673
2022-06-15666667662662536,800662
2022-06-14663670663667421,800667
2022-06-13660677659673567,200673
2022-06-10671671660661508,200661
2022-06-09679679670671468,300671
2022-06-08665683665677954,100677
2022-06-07660664656663586,700663
2022-06-06653663652663341,900663
2022-06-03653657651655398,300655
2022-06-02654655647651506,500651
2022-06-01649660647658622,300658
2022-05-316616646386411,315,300641
2022-05-30657667657662763,200662
2022-05-27661662653655343,800655
2022-05-26659665659661400,600661
2022-05-25658660653656370,400656
2022-05-24653658652654333,000654
2022-05-23657658650653342,200653
2022-05-20647650644647488,400647
2022-05-19641651641650554,700650
2022-05-18659662655658344,500658
2022-05-17665668658659308,700659
2022-05-16670670657660480,100660
2022-05-13660674658672544,100672
2022-05-12655664653657377,600657
2022-05-11654664653661470,900661
2022-05-10660662650660600,600660
2022-05-09655655650650309,100650
2022-05-06652659650657470,900657
2022-05-02650655649651336,600651
2022-04-28636655634655565,700655
2022-04-276436466286281,091,600628
2022-04-26655658649652261,000652
2022-04-25647656647652307,300652
2022-04-22650659649659221,700659
2022-04-21661664657658328,500658
2022-04-20649659648657447,400657
2022-04-19645651645647395,700647
2022-04-18650650641646381,700646
2022-04-15654656647647251,000647
2022-04-14650654649654262,100654
2022-04-13654655648651345,000651
2022-04-12654659653655373,600655
2022-04-11658658650654305,300654
2022-04-08651655649655370,000655
2022-04-07648655647651424,500651
2022-04-06657659651651481,700651
2022-04-05659659653656394,000656
2022-04-04650661649660434,500660
2022-04-01647653643650523,400650
2022-03-31659660649649655,000649
2022-03-30668669653659852,200659
2022-03-296926926866901,225,300690
2022-03-28699699691695855,700695
2022-03-25690694685687729,700687
2022-03-24690693683690663,100690
2022-03-23698698692694538,200694
2022-03-22696699688689607,700689
2022-03-186936996916971,203,800697
2022-03-17699703693698576,500698
2022-03-16704707697697581,300697
2022-03-15695704695702489,700702
2022-03-14691694685691362,900691
2022-03-11680693678687437,800687
2022-03-10680686675685511,300685
2022-03-09670675663671583,800671
2022-03-08680686673675740,100675
2022-03-07672680670676591,400676
2022-03-04685688674674699,800674
2022-03-03685688681683340,400683
2022-03-02679684678679436,200679
2022-03-01689695684685454,600685
2022-02-28683692679691683,700691
2022-02-25686688677679449,700679
2022-02-24690692683689438,200689
2022-02-22687691684690274,100690
2022-02-21690692686689222,500689
2022-02-18685691683688248,300688
2022-02-17691693684686271,200686
2022-02-16691695686695435,400695
2022-02-15675684674683357,600683
2022-02-14668678666676555,700676
2022-02-10672673668673398,800673
2022-02-09670673664667660,000667
2022-02-08660672660668922,500668
2022-02-07665675662672620,200672
2022-02-04671674666671423,900671
2022-02-03669672665668584,500668
2022-02-02667671658669586,400669
2022-02-01672674665670366,200670
2022-01-31670675668672427,100672
2022-01-28673674669672315,600672
2022-01-27671674661664558,200664
2022-01-26675676670670252,100670
2022-01-25671674666673429,800673
2022-01-24660671659670242,600670
2022-01-21662663656663270,500663
2022-01-20660671658661406,500661
2022-01-19660665656661609,400661
2022-01-18678678664664291,200664
2022-01-17666670664669248,800669
2022-01-14667668663668458,500668
2022-01-13671671663663317,700663
2022-01-12670675666672366,900672
2022-01-11664667656662316,800662
2022-01-07665670661664409,400664
2022-01-06674674660662572,000662
2022-01-05673677669676455,600676
2022-01-04668668660668344,900668

分割・併合履歴 : なし