2296 伊藤ハム米久ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-24714716707710667,900710
2020-11-20680701680696332,800696
2020-11-19692692680683375,800683
2020-11-18691695687691344,000691
2020-11-17695698689693473,700693
2020-11-16697701693695498,100695
2020-11-13699699684687387,600687
2020-11-12708710695700434,000700
2020-11-11709709689698840,000698
2020-11-10728729701705659,000705
2020-11-09734734719722400,300722
2020-11-06720730716723480,200723
2020-11-05725725712723411,800723
2020-11-04722726715721416,400721
2020-11-02701714701710297,300710
2020-10-30718718697698300,100698
2020-10-29719721715718169,000718
2020-10-28717727710726205,000726
2020-10-27717721707721252,200721
2020-10-26723727717721140,300721
2020-10-23724734724725216,700725
2020-10-22731737724725197,400725
2020-10-21730743729737269,200737
2020-10-20726735724725333,900725
2020-10-19721725717721291,200721
2020-10-16720724716721181,500721
2020-10-15728734720722328,300722
2020-10-14726733723725218,900725
2020-10-13743744731731204,400731
2020-10-12739745734743345,300743
2020-10-09749749738743302,200743
2020-10-08753755744751280,400751
2020-10-07742752738747426,400747
2020-10-06753756742742268,200742
2020-10-05766769753758338,200758
2020-10-02753766753761571,300761
2020-09-30774774753753387,500753
2020-09-29777777761774402,700774
2020-09-28779786774785526,500785
2020-09-25772783772772493,700772
2020-09-24764775762768502,300768
2020-09-23746763744760530,200760
2020-09-187657657437551,152,300755
2020-09-17727733723729309,000729
2020-09-16710728709724435,400724
2020-09-15700710694709326,400709
2020-09-14699703698698225,900698
2020-09-11704704691694322,400694
2020-09-10687703683699433,400699
2020-09-09670679666679423,200679
2020-09-08680683672683239,100683
2020-09-07695696677680292,900680
2020-09-04692696687690377,500690
2020-09-03710710696704373,900704
2020-09-02692700689700281,500700
2020-09-01696700684690321,700690
2020-08-31695710695707335,400707
2020-08-28709715693698365,800698
2020-08-27709715705706233,200706
2020-08-26701707699705246,800705
2020-08-25699704697698220,500698
2020-08-24690698689696199,100696
2020-08-21687697684686325,200686
2020-08-20675679671677157,300677
2020-08-19676682674677121,700677
2020-08-18668680664676293,600676
2020-08-17683684670670190,800670
2020-08-14684686677681219,400681
2020-08-13690695683684275,100684
2020-08-12670688664688496,500688
2020-08-11662672660668429,300668
2020-08-07665665643655449,200655
2020-08-06657659643648218,500648
2020-08-05658659650657272,500657
2020-08-04650658649658305,700658
2020-08-03642649637646349,900646
2020-07-31643643632635357,300635
2020-07-30640651640648247,700648
2020-07-29643647638640238,100640
2020-07-28649650639646118,900646
2020-07-27638643631643223,900643
2020-07-22644652642642170,000642
2020-07-21650652645646182,100646
2020-07-20644648638647129,100647
2020-07-17642646640646119,100646
2020-07-16655663643643391,800643
2020-07-15644655643652351,100652
2020-07-14640640629635188,400635
2020-07-13632640626640308,300640
2020-07-10633634618618356,100618
2020-07-09639642630636437,200636
2020-07-08640647634634309,800634
2020-07-07639643633640369,000640
2020-07-06625641625640217,500640
2020-07-03637638619623436,100623
2020-07-02634643630636285,800636
2020-07-01650650632632245,000632
2020-06-30653656648649168,700649
2020-06-29646648640643199,700643
2020-06-26653655645654240,400654
2020-06-25645649643643210,700643
2020-06-24656657647650233,100650
2020-06-23657662649656208,800656
2020-06-22658661653656142,900656
2020-06-19658665655660281,400660
2020-06-18648656642654146,600654
2020-06-17647658646651172,300651
2020-06-16640648629648352,300648
2020-06-15632642628628249,500628
2020-06-12645645631631439,100631
2020-06-11656658652652235,400652
2020-06-10666671654656425,600656
2020-06-09670672657664334,500664
2020-06-08661666656666286,500666
2020-06-05664667655659333,600659
2020-06-04659664655663209,900663
2020-06-03668668651652303,400652
2020-06-02664664655658227,700658
2020-06-01667667654655177,200655
2020-05-29658671656670508,800670
2020-05-28662664651658278,200658
2020-05-27643657641656397,300656
2020-05-26631647631646323,000646
2020-05-25629630623628168,700628
2020-05-22639642624624261,600624
2020-05-21644644639639136,600639
2020-05-20647650642643201,400643
2020-05-19647652640644238,600644
2020-05-18634641627638327,100638
2020-05-15624638619631388,200631
2020-05-14636638624624370,000624
2020-05-13630645630642281,700642
2020-05-12636644633634219,900634
2020-05-11626637625637378,900637
2020-05-08627638615626508,900626
2020-05-07625631615627314,300627
2020-05-01625629620621134,000621
2020-04-30639644626626241,400626
2020-04-28623636617632172,800632
2020-04-27635635625631179,900631
2020-04-24630630620630184,600630
2020-04-23621630620630159,600630
2020-04-22621624613620222,300620
2020-04-21607621607620254,600620
2020-04-20620628616624159,400624
2020-04-17630637620624290,300624
2020-04-16607628606628279,000628
2020-04-15625626604608414,400608
2020-04-14625630619623187,500623
2020-04-13619628614619187,400619
2020-04-10622629609626273,400626
2020-04-09629634609618275,200618
2020-04-08623635617626365,500626
2020-04-07620623606617365,500617
2020-04-06588622588620399,800620
2020-04-03601612586590334,200590
2020-04-02612617600600307,400600
2020-04-01627633617619454,000619
2020-03-31656656630637494,100637
2020-03-30642655626655845,700655
2020-03-276586716506711,583,700671
2020-03-26622649608648933,700648
2020-03-25630633615631755,400631
2020-03-24638647612626606,800626
2020-03-23617634611615941,500615
2020-03-195936325866271,034,900627
2020-03-18567597566581701,900581
2020-03-17515563512562739,900562
2020-03-16530544524525572,700525
2020-03-135345385075251,007,900525
2020-03-12564567545557758,200557
2020-03-11569588567574620,400574
2020-03-10560567543565662,300565
2020-03-09591593566572808,600572
2020-03-06600607596602449,400602
2020-03-05615623606609521,800609
2020-03-04600613593605734,600605
2020-03-03630633606606514,500606
2020-03-02596621594615593,600615
2020-02-28600602592596679,600596
2020-02-27620621610611563,300611
2020-02-26626626616624606,500624
2020-02-25640644635636550,500636
2020-02-21661664660660205,700660
2020-02-20670675662662238,200662
2020-02-19674676665667236,900667
2020-02-18685685668668330,900668
2020-02-17684689674686326,000686
2020-02-14697700691694320,600694
2020-02-13691704687693642,500693
2020-02-12706708693696596,200696
2020-02-10705716702714252,400714
2020-02-07720720707711341,800711
2020-02-06713723701716576,600716
2020-02-05713727707718502,400718
2020-02-04696708692708192,200708
2020-02-03686701685699405,800699
2020-01-31691695688692210,500692
2020-01-30695698685688238,800688
2020-01-29692695681695409,100695
2020-01-28696696683691394,600691
2020-01-27695700693698267,300698
2020-01-24715716708709209,100709
2020-01-23721721715720205,100720
2020-01-22720726716724183,000724
2020-01-21728732723724173,200724
2020-01-20731733726727211,400727
2020-01-17733736724731488,500731
2020-01-16723732718732373,000732
2020-01-15709717709716319,800716
2020-01-14714715704712325,700712
2020-01-10715718710714194,100714
2020-01-09697707697707262,500707
2020-01-08694698687695294,700695
2020-01-07695705694704223,400704
2020-01-06699699689689433,500689

分割・併合履歴 : なし