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 |
---|---|---|---|---|---|---|
2021-04-19 | 724 | 730 | 719 | 720 | 390,000 | 720 |
2021-04-16 | 723 | 732 | 721 | 732 | 336,100 | 732 |
2021-04-15 | 718 | 726 | 717 | 723 | 274,300 | 723 |
2021-04-14 | 725 | 725 | 713 | 713 | 305,800 | 713 |
2021-04-13 | 731 | 738 | 724 | 730 | 315,100 | 730 |
2021-04-12 | 728 | 732 | 723 | 723 | 187,700 | 723 |
2021-04-09 | 720 | 726 | 716 | 720 | 376,100 | 720 |
2021-04-08 | 731 | 733 | 723 | 723 | 355,700 | 723 |
2021-04-07 | 722 | 741 | 721 | 740 | 556,900 | 740 |
2021-04-06 | 730 | 732 | 714 | 722 | 566,000 | 722 |
2021-04-05 | 715 | 720 | 712 | 720 | 290,800 | 720 |
2021-04-02 | 724 | 727 | 711 | 713 | 247,600 | 713 |
2021-04-01 | 729 | 732 | 714 | 716 | 434,500 | 716 |
2021-03-31 | 740 | 748 | 729 | 729 | 452,500 | 729 |
2021-03-30 | 747 | 753 | 736 | 747 | 793,400 | 747 |
2021-03-29 | 778 | 778 | 764 | 772 | 1,510,800 | 772 |
2021-03-26 | 769 | 772 | 765 | 769 | 670,400 | 769 |
2021-03-25 | 763 | 768 | 760 | 766 | 625,100 | 766 |
2021-03-24 | 765 | 765 | 750 | 752 | 537,600 | 752 |
2021-03-23 | 767 | 778 | 764 | 765 | 597,800 | 765 |
2021-03-22 | 771 | 774 | 766 | 766 | 750,600 | 766 |
2021-03-19 | 771 | 776 | 767 | 772 | 808,500 | 772 |
2021-03-18 | 768 | 770 | 762 | 770 | 482,900 | 770 |
2021-03-17 | 771 | 771 | 762 | 765 | 496,200 | 765 |
2021-03-16 | 767 | 773 | 764 | 771 | 437,100 | 771 |
2021-03-15 | 762 | 764 | 757 | 764 | 457,800 | 764 |
2021-03-12 | 756 | 759 | 747 | 759 | 489,800 | 759 |
2021-03-11 | 760 | 765 | 759 | 759 | 419,000 | 759 |
2021-03-10 | 760 | 767 | 757 | 760 | 388,900 | 760 |
2021-03-09 | 757 | 770 | 756 | 767 | 584,700 | 767 |
2021-03-08 | 743 | 752 | 739 | 750 | 549,800 | 750 |
2021-03-05 | 734 | 742 | 728 | 742 | 495,200 | 742 |
2021-03-04 | 716 | 732 | 714 | 732 | 1,483,300 | 732 |
2021-03-03 | 722 | 726 | 714 | 721 | 1,880,600 | 721 |
2021-03-02 | 742 | 747 | 738 | 743 | 546,500 | 743 |
2021-03-01 | 722 | 740 | 721 | 740 | 567,300 | 740 |
2021-02-26 | 735 | 735 | 710 | 710 | 859,800 | 710 |
2021-02-25 | 755 | 757 | 742 | 745 | 555,500 | 745 |
2021-02-24 | 750 | 754 | 741 | 743 | 347,900 | 743 |
2021-02-22 | 744 | 752 | 743 | 745 | 298,400 | 745 |
2021-02-19 | 750 | 750 | 739 | 739 | 359,400 | 739 |
2021-02-18 | 762 | 763 | 752 | 752 | 346,800 | 752 |
2021-02-17 | 754 | 764 | 750 | 762 | 306,800 | 762 |
2021-02-16 | 756 | 757 | 750 | 754 | 246,100 | 754 |
2021-02-15 | 760 | 760 | 751 | 758 | 255,500 | 758 |
2021-02-12 | 750 | 757 | 749 | 756 | 354,100 | 756 |
2021-02-10 | 755 | 755 | 742 | 755 | 672,500 | 755 |
2021-02-09 | 750 | 752 | 742 | 744 | 437,900 | 744 |
2021-02-08 | 732 | 750 | 731 | 750 | 388,000 | 750 |
2021-02-05 | 735 | 736 | 725 | 727 | 332,100 | 727 |
2021-02-04 | 728 | 730 | 724 | 728 | 267,300 | 728 |
2021-02-03 | 725 | 727 | 719 | 725 | 169,700 | 725 |
2021-02-02 | 719 | 723 | 714 | 723 | 269,800 | 723 |
2021-02-01 | 709 | 727 | 708 | 714 | 366,600 | 714 |
2021-01-29 | 712 | 722 | 708 | 708 | 351,600 | 708 |
2021-01-28 | 710 | 715 | 707 | 710 | 370,300 | 710 |
2021-01-27 | 710 | 719 | 710 | 717 | 316,900 | 717 |
2021-01-26 | 704 | 709 | 701 | 705 | 234,200 | 705 |
2021-01-25 | 705 | 705 | 699 | 700 | 202,100 | 700 |
2021-01-22 | 696 | 700 | 694 | 696 | 233,400 | 696 |
2021-01-21 | 696 | 703 | 695 | 696 | 480,200 | 696 |
2021-01-20 | 685 | 688 | 681 | 686 | 242,100 | 686 |
2021-01-19 | 683 | 689 | 680 | 682 | 208,700 | 682 |
2021-01-18 | 692 | 695 | 683 | 684 | 227,500 | 684 |
2021-01-15 | 698 | 699 | 690 | 691 | 348,700 | 691 |
2021-01-14 | 685 | 697 | 682 | 695 | 439,600 | 695 |
2021-01-13 | 680 | 683 | 677 | 677 | 275,900 | 677 |
2021-01-12 | 676 | 683 | 672 | 682 | 274,900 | 682 |
2021-01-08 | 668 | 679 | 668 | 679 | 423,100 | 679 |
2021-01-07 | 674 | 680 | 673 | 677 | 354,000 | 677 |
2021-01-06 | 663 | 671 | 663 | 669 | 319,100 | 669 |
2021-01-05 | 673 | 674 | 665 | 667 | 266,400 | 667 |
2021-01-04 | 675 | 675 | 665 | 673 | 281,600 | 673 |
分割・併合履歴 : なし