2296 伊藤ハム米久ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19724730719720390,000720
2021-04-16723732721732336,100732
2021-04-15718726717723274,300723
2021-04-14725725713713305,800713
2021-04-13731738724730315,100730
2021-04-12728732723723187,700723
2021-04-09720726716720376,100720
2021-04-08731733723723355,700723
2021-04-07722741721740556,900740
2021-04-06730732714722566,000722
2021-04-05715720712720290,800720
2021-04-02724727711713247,600713
2021-04-01729732714716434,500716
2021-03-31740748729729452,500729
2021-03-30747753736747793,400747
2021-03-297787787647721,510,800772
2021-03-26769772765769670,400769
2021-03-25763768760766625,100766
2021-03-24765765750752537,600752
2021-03-23767778764765597,800765
2021-03-22771774766766750,600766
2021-03-19771776767772808,500772
2021-03-18768770762770482,900770
2021-03-17771771762765496,200765
2021-03-16767773764771437,100771
2021-03-15762764757764457,800764
2021-03-12756759747759489,800759
2021-03-11760765759759419,000759
2021-03-10760767757760388,900760
2021-03-09757770756767584,700767
2021-03-08743752739750549,800750
2021-03-05734742728742495,200742
2021-03-047167327147321,483,300732
2021-03-037227267147211,880,600721
2021-03-02742747738743546,500743
2021-03-01722740721740567,300740
2021-02-26735735710710859,800710
2021-02-25755757742745555,500745
2021-02-24750754741743347,900743
2021-02-22744752743745298,400745
2021-02-19750750739739359,400739
2021-02-18762763752752346,800752
2021-02-17754764750762306,800762
2021-02-16756757750754246,100754
2021-02-15760760751758255,500758
2021-02-12750757749756354,100756
2021-02-10755755742755672,500755
2021-02-09750752742744437,900744
2021-02-08732750731750388,000750
2021-02-05735736725727332,100727
2021-02-04728730724728267,300728
2021-02-03725727719725169,700725
2021-02-02719723714723269,800723
2021-02-01709727708714366,600714
2021-01-29712722708708351,600708
2021-01-28710715707710370,300710
2021-01-27710719710717316,900717
2021-01-26704709701705234,200705
2021-01-25705705699700202,100700
2021-01-22696700694696233,400696
2021-01-21696703695696480,200696
2021-01-20685688681686242,100686
2021-01-19683689680682208,700682
2021-01-18692695683684227,500684
2021-01-15698699690691348,700691
2021-01-14685697682695439,600695
2021-01-13680683677677275,900677
2021-01-12676683672682274,900682
2021-01-08668679668679423,100679
2021-01-07674680673677354,000677
2021-01-06663671663669319,100669
2021-01-05673674665667266,400667
2021-01-04675675665673281,600673

分割・併合履歴 : なし