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
2024-04-234,0754,1054,0704,09038,4004,090
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