2296 伊藤ハム米久ホールディングス(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
2024-07-194,4504,4554,3604,39058,2004,390
2024-07-184,3654,4904,3604,425103,9004,425
2024-07-174,3704,3704,3404,36536,0004,365
2024-07-164,3304,3804,3254,34072,4004,340
2024-07-124,2504,3254,2454,31559,0004,315
2024-07-114,2554,2754,2454,26552,1004,265
2024-07-104,2504,2554,2254,25547,1004,255
2024-07-094,2054,2654,1904,25574,0004,255
2024-07-084,2254,2354,2004,20541,2004,205
2024-07-054,2704,2804,2104,21560,6004,215
2024-07-044,2954,3154,2804,28034,6004,280
2024-07-034,3004,3404,3004,31056,3004,310
2024-07-024,2854,3354,2704,32049,2004,320
2024-07-014,3104,3154,2804,30550,2004,305
2024-06-284,2854,2954,2754,29539,2004,295
2024-06-274,2604,2954,2504,28038,6004,280
2024-06-264,2804,2954,2604,27543,6004,275
2024-06-254,2404,2904,2304,28045,8004,280
2024-06-244,2154,2404,1754,22056,0004,220
2024-06-214,2254,2404,2004,215100,5004,215
2024-06-204,1454,2104,1454,19574,2004,195
2024-06-194,1154,1354,1154,13520,4004,135
2024-06-184,1704,1704,1104,11519,4004,115
2024-06-174,1654,1654,1154,16041,8004,160
2024-06-144,1104,1654,1004,15057,3004,150
2024-06-134,1604,1654,0804,09550,5004,095
2024-06-124,1654,1904,1604,18528,7004,185
2024-06-114,2004,2054,1504,17032,3004,170
2024-06-104,1604,1954,1504,19023,4004,190
2024-06-074,1754,1754,1304,15529,2004,155
2024-06-064,2054,2054,1504,17539,6004,175
2024-06-054,2004,2004,1604,18027,8004,180
2024-06-044,2154,2604,2154,24056,3004,240
2024-06-034,1704,2154,1704,21546,8004,215
2024-05-314,1554,1704,1004,14586,0004,145
2024-05-304,1004,1354,0804,13065,4004,130
2024-05-294,1054,1404,1054,11535,2004,115
2024-05-284,1604,1654,1304,13038,0004,130
2024-05-274,1604,1804,1504,16025,8004,160
2024-05-244,1454,1904,1454,17528,9004,175
2024-05-234,1504,2254,1254,19039,3004,190
2024-05-224,1554,1754,1254,15075,2004,150
2024-05-214,2204,2404,1754,18060,9004,180
2024-05-204,2204,2554,2204,24032,7004,240
2024-05-174,1854,2504,1804,24030,1004,240
2024-05-164,2104,2154,1854,21527,6004,215
2024-05-154,2654,2654,2004,21039,7004,210
2024-05-144,3404,3454,2454,24572,3004,245
2024-05-134,3654,3654,3054,35581,0004,355
2024-05-104,3204,3704,3004,37088,1004,370
2024-05-094,2504,3404,2404,315145,2004,315
2024-05-084,2154,2654,1904,250120,3004,250
2024-05-074,1804,2154,1304,215181,1004,215
2024-05-024,1254,2304,0854,130268,7004,130
2024-05-014,1104,1304,0904,11068,1004,110
2024-04-304,1004,1154,0604,11555,9004,115
2024-04-264,0704,0904,0354,09051,8004,090
2024-04-254,0704,0854,0554,07044,2004,070
2024-04-244,0904,0954,0604,09044,7004,090
2024-04-234,0754,1054,0704,09038,4004,090
2024-04-224,0554,1154,0554,10056,2004,100
2024-04-194,0004,0253,9754,01061,2004,010
2024-04-184,0154,0504,0104,04041,0004,040
2024-04-174,0704,0703,9904,01548,8004,015
2024-04-164,1204,1254,0554,07050,0004,070
2024-04-154,1104,1404,1054,14041,0004,140
2024-04-124,1504,1504,1254,13534,8004,135
2024-04-114,1204,1554,1054,15544,1004,155
2024-04-104,1404,1654,1404,14035,9004,140
2024-04-094,1654,1704,1304,14555,5004,145
2024-04-084,1054,1454,0954,14551,0004,145
2024-04-054,0854,1504,0754,110112,4004,110
2024-04-044,0304,1004,0254,090118,8004,090
2024-04-033,9804,0153,9603,99591,5003,995
2024-04-024,0354,0353,9803,99582,8003,995
2024-04-014,0404,0454,0054,03066,2004,030
2024-03-293,9854,0303,9704,01095,8004,010
2024-03-284,0654,0903,9653,970248,6003,970
2024-03-274,2404,2754,2354,240234,2004,240
2024-03-264,2254,2654,2154,240111,2004,240
2024-03-254,2404,2754,2404,245150,4004,245
2024-03-224,2854,2854,2554,26569,4004,265
2024-03-214,2404,2904,2404,270107,3004,270
2024-03-194,1854,2354,1754,22069,0004,220
2024-03-184,2254,2254,1804,18095,4004,180
2024-03-154,2154,2804,1804,180242,9004,180
2024-03-144,1754,2154,1754,21565,7004,215
2024-03-134,1704,1954,1604,17060,4004,170
2024-03-124,1604,1704,1204,16059,9004,160
2024-03-114,1704,1854,1204,15091,7004,150
2024-03-084,1354,1804,1304,170102,1004,170
2024-03-074,1804,2054,1454,14587,1004,145
2024-03-064,1604,1854,1504,16581,2004,165
2024-03-054,1004,1604,1004,14566,8004,145
2024-03-044,1354,1454,0954,12076,3004,120
2024-03-014,1104,1354,0954,13066,9004,130
2024-02-294,1354,1504,1004,11079,0004,110
2024-02-284,1354,1504,1104,13055,5004,130
2024-02-274,1154,1504,0954,12050,7004,120
2024-02-264,1704,1854,1154,11556,0004,115
2024-02-224,1554,1604,1204,16080,6004,160
2024-02-214,1854,2004,1354,16078,2004,160
2024-02-204,1654,2454,1504,20080,9004,200
2024-02-194,1404,1604,1254,15034,8004,150
2024-02-164,1204,1654,1104,12549,7004,125
2024-02-154,1454,1454,0754,10050,6004,100
2024-02-144,1154,1504,1054,12088,9004,120
2024-02-134,1354,1354,0654,12078,3004,120
2024-02-094,1454,1554,0954,10098,8004,100
2024-02-084,2104,2104,1454,16075,2004,160
2024-02-074,1804,2254,1454,21591,2004,215
2024-02-064,1504,2154,1454,185104,1004,185
2024-02-054,1554,1804,1504,15064,8004,150
2024-02-024,1554,1754,1404,14559,9004,145
2024-02-014,1404,1754,1204,16072,2004,160
2024-01-314,1004,1404,1004,14071,2004,140
2024-01-304,1304,1404,0954,09565,3004,095
2024-01-294,1254,1504,1154,13050,1004,130
2024-01-264,1054,1104,0704,08073,7004,080
2024-01-254,0754,1404,0704,105103,6004,105
2024-01-244,0704,0804,0554,06066,6004,060
2024-01-234,0554,0904,0554,08544,0004,085
2024-01-224,0404,0704,0354,06552,7004,065
2024-01-194,0504,0554,0204,02566,4004,025
2024-01-184,0354,0654,0354,05541,0004,055
2024-01-174,0754,0904,0254,02555,8004,025
2024-01-164,0904,0904,0354,03541,0004,035
2024-01-154,0404,0954,0354,09554,2004,095
2024-01-124,0604,0954,0254,04093,1004,040
2024-01-114,0504,0804,0454,060141,7004,060
2024-01-103,9904,0153,9804,00582,1004,005
2024-01-093,9503,9803,9303,98077,5003,980
2024-01-053,9503,9503,9153,92557,2003,925
2024-01-043,8953,9353,8653,930102,0003,930

分割・併合履歴 : [2023-09-28]5株→1株