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
2021-09-24761763748762558,700762
2021-09-22763763747747252,600747
2021-09-21762766754762507,200762
2021-09-17773773762772446,300772
2021-09-16766767760766280,500766
2021-09-15766767757757219,100757
2021-09-14767773762773410,300773
2021-09-13761767758767193,300767
2021-09-10754761753761440,200761
2021-09-09756760752758247,900758
2021-09-08750755749755375,400755
2021-09-07745752738748509,100748
2021-09-06746747735738314,500738
2021-09-03735741730739582,200739
2021-09-02730737728737320,900737
2021-09-01735740733734305,500734
2021-08-31734748734743417,700743
2021-08-30734740732740326,800740
2021-08-27744748733734247,700734
2021-08-26749749742744245,600744
2021-08-25754756751754206,900754
2021-08-24743755743751243,800751
2021-08-23749753743748194,500748
2021-08-20748752740743240,600743
2021-08-19735749734743231,100743
2021-08-18747754746750222,900750
2021-08-17739744737737316,900737
2021-08-16737742731738210,800738
2021-08-13727747727743382,000743
2021-08-12745746732734308,600734
2021-08-11761764737737389,100737
2021-08-10775778759760778,400760
2021-08-06729741725737317,800737
2021-08-05726732724729248,100729
2021-08-04734737728730275,200730
2021-08-03741748740741362,400741
2021-08-02734751727748345,300748
2021-07-30739739722727632,600727
2021-07-29751751730732441,400732
2021-07-28746756746750464,100750
2021-07-27752757745751560,500751
2021-07-26746748743748306,100748
2021-07-21728732724732237,100732
2021-07-20712726712723284,900723
2021-07-19723728715719319,800719
2021-07-16733733726728190,000728
2021-07-15747750728729352,000729
2021-07-14738748738747240,300747
2021-07-13740745737742424,600742
2021-07-12712732712731519,400731
2021-07-09700711699709473,600709
2021-07-08717718710714325,300714
2021-07-07727730718718374,800718
2021-07-06726726714716246,400716
2021-07-05723725717717247,400717
2021-07-02725733723730427,400730
2021-07-01720725714716291,300716
2021-06-30718723715715425,200715
2021-06-29707715707714259,100714
2021-06-28712714706713298,600713
2021-06-25702712701709248,600709
2021-06-24694702691700198,500700
2021-06-23701707698699213,900699
2021-06-22694707693703525,700703
2021-06-21690690680680409,100680
2021-06-18702702692692545,300692
2021-06-17700705696696288,700696
2021-06-16699704699703286,300703
2021-06-15699703697703281,800703
2021-06-14706709700700318,400700
2021-06-11699701693698508,100698
2021-06-10706707698698305,600698
2021-06-09707710703707341,300707
2021-06-08698704694703524,200703
2021-06-07705706701706279,800706
2021-06-04704709701706305,500706
2021-06-03703710701710326,200710
2021-06-02704706700704281,700704
2021-06-01715715704708171,100708
2021-05-31715717706709288,200709
2021-05-28715718712715236,800715
2021-05-27715717708708484,600708
2021-05-26720721715715228,600715
2021-05-25727729720722288,700722
2021-05-24722734722733154,000733
2021-05-21724729721721206,900721
2021-05-20724733723728283,800728
2021-05-19720725719722348,900722
2021-05-18724728721726273,900726
2021-05-17733734722724316,800724
2021-05-14722740720733488,900733
2021-05-13721724712712358,300712
2021-05-12738741719723481,300723
2021-05-11729749729745845,100745
2021-05-10720750715733802,500733
2021-05-07719720714716330,500716
2021-05-06706719705714418,300714
2021-04-30699704698703400,300703
2021-04-28696699695695193,100695
2021-04-27700701695699216,000699
2021-04-26708709699700315,500700
2021-04-23707712702708333,000708
2021-04-22711713702707235,300707
2021-04-21706709700709390,000709
2021-04-20712714706711466,400711
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