1. HOME >
  2. 株価時系列 >
  3. 2296 >
  4. 2019年

2296 伊藤ハム米久ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30710713705705171,7003,525
2019-12-27715716712715112,3003,575
2019-12-26703710703710219,3003,550
2019-12-25712713703703168,9003,515
2019-12-24714717712714147,6003,570
2019-12-23723723711714196,3003,570
2019-12-20739743715717724,2003,585
2019-12-19726729722724175,9003,620
2019-12-18727733723729211,2003,645
2019-12-17721726719725211,6003,625
2019-12-16731735721721193,6003,605
2019-12-13743746729731401,7003,655
2019-12-12732737727734285,1003,670
2019-12-11729731724728289,7003,640
2019-12-10728732724726291,5003,630
2019-12-09725725720722224,2003,610
2019-12-06720724717724228,1003,620
2019-12-05717723715717292,9003,585
2019-12-04709715707715210,1003,575
2019-12-03714719708716249,1003,580
2019-12-02713722713718306,2003,590
2019-11-29712713704704157,9003,520
2019-11-28712712704709227,9003,545
2019-11-27711713708710212,0003,550
2019-11-26706711703703332,7003,515
2019-11-25701704696703224,6003,515
2019-11-22695696691693221,0003,465
2019-11-21704704691698211,9003,490
2019-11-20700704698704141,9003,520
2019-11-19697704697702129,1003,510
2019-11-18703704696698197,9003,490
2019-11-15704711702706206,7003,530
2019-11-14710711700704251,6003,520
2019-11-13723723710712249,1003,560
2019-11-12722725711721291,9003,605
2019-11-11705720705718393,7003,590
2019-11-08705712692697508,1003,485
2019-11-07703705696701601,0003,505
2019-11-06712723703710561,3003,550
2019-11-05697710696710283,0003,550
2019-11-01685699680698290,5003,490
2019-10-31696703693700280,2003,500
2019-10-30693704693697554,7003,485
2019-10-29693704693699281,7003,495
2019-10-28686699685695276,7003,475
2019-10-25692692689691260,7003,455
2019-10-24693696691691114,9003,455
2019-10-23691695688691245,0003,455
2019-10-21689693687687127,9003,435
2019-10-18693696688688253,1003,440
2019-10-17697707694694253,1003,470
2019-10-16697706693696376,4003,480
2019-10-15693694687688306,0003,440
2019-10-11685689681689185,6003,445
2019-10-10681685675680281,0003,400
2019-10-09672685672684267,8003,420
2019-10-08676681674675263,3003,375
2019-10-07669674664673182,6003,365
2019-10-04663676661672287,9003,360
2019-10-03663665659662310,1003,310
2019-10-02679686679682259,9003,410
2019-10-01684693684686318,8003,430
2019-09-30685687674678421,1003,390
2019-09-27698700689695303,6003,475
2019-09-26696700689692416,9003,460
2019-09-25685695685690278,4003,450
2019-09-24681692681686253,1003,430
2019-09-20689690679686518,0003,430
2019-09-19689693679685426,4003,425
2019-09-18696696688689299,5003,445
2019-09-17693697688690312,3003,450
2019-09-13680693677689592,8003,445
2019-09-12679688676681351,3003,405
2019-09-11664675658675366,5003,375
2019-09-10643656641654259,9003,270
2019-09-09636643635641145,2003,205
2019-09-06639639630634223,6003,170
2019-09-05635642635639333,7003,195
2019-09-04636637629632420,9003,160
2019-09-03652652641642261,3003,210
2019-09-02653657648648140,5003,240
2019-08-30650660648658270,9003,290
2019-08-29645648640647216,7003,235
2019-08-28640640635636151,8003,180
2019-08-27645647638639201,4003,195
2019-08-26637639634635347,8003,175
2019-08-23648653646651230,6003,255
2019-08-22641643634642214,8003,210
2019-08-21637640633637156,1003,185
2019-08-20634645633644166,0003,220
2019-08-19631634626634212,1003,170
2019-08-16628631625628157,2003,140
2019-08-15625629621627248,9003,135
2019-08-14633635631635219,2003,175
2019-08-13633635628631262,6003,155
2019-08-09645647641643171,3003,215
2019-08-08641647640643244,0003,215
2019-08-07640642634641370,4003,205
2019-08-06628643628641455,4003,205
2019-08-05670670621647888,0003,235
2019-08-02683684665670426,0003,350
2019-08-01708709690693407,9003,465
2019-07-31734734717717379,8003,585
2019-07-30727732726731175,8003,655
2019-07-29722725719722140,4003,610
2019-07-26724726719724185,0003,620
2019-07-25725731725728114,4003,640
2019-07-24725727722726164,1003,630
2019-07-23720733720729195,2003,645
2019-07-22729732723727197,6003,635
2019-07-19710734710729221,7003,645
2019-07-18726727708709276,0003,545
2019-07-17729737722731221,1003,655
2019-07-16733738726733152,8003,665
2019-07-12745745735737265,4003,685
2019-07-11730743730742273,1003,710
2019-07-10715726712724278,3003,620
2019-07-09723728716720248,0003,600
2019-07-08724739723724226,5003,620
2019-07-05732732723729245,4003,645
2019-07-04749749739740139,3003,700
2019-07-03750750736742272,4003,710
2019-07-02741747738746180,7003,730
2019-07-01742748738743332,7003,715
2019-06-28743749731734537,5003,670
2019-06-27730738729735486,7003,675
2019-06-26722731722726266,5003,630
2019-06-25739743732733251,2003,665
2019-06-24753753734734414,4003,670
2019-06-217357637337581,553,1003,790
2019-06-20710731710729724,3003,645
2019-06-19700716699711830,7003,555
2019-06-18689704688693654,0003,465
2019-06-17684699683692530,6003,460
2019-06-14676680668680356,9003,400
2019-06-13659676656673469,8003,365
2019-06-12654664654661183,9003,305
2019-06-11650660649659299,1003,295
2019-06-10653657639650737,9003,250
2019-06-07648648638645250,3003,225
2019-06-06650653645645223,4003,225
2019-06-05648653639650311,3003,250
2019-06-04654654638643309,3003,215
2019-06-03660660650653205,9003,265
2019-05-31655662655660223,9003,300
2019-05-30661663655661194,9003,305
2019-05-29663671659668240,2003,340
2019-05-28673674667673337,6003,365
2019-05-27683683672676209,9003,380
2019-05-24675683673679382,2003,395
2019-05-23667682666673700,7003,365
2019-05-22665667647662375,3003,310
2019-05-21665674663665188,9003,325
2019-05-20668674664668151,0003,340
2019-05-17678678668669260,1003,345
2019-05-16673683671673267,8003,365
2019-05-15677683671683189,8003,415
2019-05-14655678654677295,9003,385
2019-05-13650679640661644,7003,305
2019-05-10643694643675461,5003,375
2019-05-09654654643646374,4003,230
2019-05-08670676668673268,0003,365
2019-05-07698698678681273,0003,405
2019-04-26687696687693187,6003,465
2019-04-25691694688694142,0003,470
2019-04-24687691682689280,2003,445
2019-04-23693698691694127,5003,470
2019-04-22688693681693144,2003,465
2019-04-19687690682688109,2003,440
2019-04-18691694684687168,9003,435
2019-04-17697699694696134,2003,480
2019-04-16693697693697121,4003,485
2019-04-15698698690696231,0003,480
2019-04-12678678671678154,4003,390
2019-04-11678678671676115,0003,380
2019-04-10680684674677175,1003,385
2019-04-09683685676683191,9003,415
2019-04-08694695687690141,8003,450
2019-04-05686697686696296,3003,480
2019-04-04682692677688451,4003,440
2019-04-03698698683684318,4003,420
2019-04-02703704689698445,8003,490
2019-04-01698704694699423,4003,495
2019-03-29677693677689349,9003,445
2019-03-28682683668677533,6003,385
2019-03-27690696682693787,0003,465
2019-03-266987236967221,392,3003,610
2019-03-25691694685692598,2003,460
2019-03-22699701696698344,1003,490
2019-03-20700700692696226,6003,480
2019-03-19697699687696283,0003,480
2019-03-18696699691698271,4003,490
2019-03-15678693678691538,1003,455
2019-03-14680681676678230,6003,390
2019-03-13673676672674201,8003,370
2019-03-12673677671677298,3003,385
2019-03-11657670656668342,4003,340
2019-03-08653656646650421,1003,250
2019-03-07680682653658733,4003,290
2019-03-06685691682689363,9003,445
2019-03-05685687679686329,6003,430
2019-03-04682684677682243,2003,410
2019-03-01673675670673237,3003,365
2019-02-28674678669671322,7003,355
2019-02-27668677667670361,9003,350
2019-02-26669672666668237,4003,340
2019-02-25665671663665419,0003,325
2019-02-22671674663665355,8003,325
2019-02-21673677669676291,0003,380
2019-02-20668673663669342,1003,345
2019-02-19665666660664180,9003,320
2019-02-18657663656661231,8003,305
2019-02-15641649640648210,7003,240
2019-02-14647650642643226,6003,215
2019-02-13645648640645279,1003,225
2019-02-12630640628637307,8003,185
2019-02-08622623618622402,8003,110
2019-02-07638638627630423,0003,150
2019-02-06651654638640617,0003,200
2019-02-05653653641650778,3003,250
2019-02-04694697674680500,7003,400
2019-02-01691693688688183,8003,440
2019-01-31704704689691267,3003,455
2019-01-30702703692695258,9003,475
2019-01-29702704691699195,6003,495
2019-01-28711712700700173,3003,500
2019-01-25700714698708222,3003,540
2019-01-24695706694703241,3003,515
2019-01-23694698691693196,1003,465
2019-01-22708712701701206,6003,505
2019-01-21699707695705221,0003,525
2019-01-18680696679693419,1003,465
2019-01-17675677670676250,1003,380
2019-01-16668674664670282,1003,350
2019-01-15660671655668353,5003,340
2019-01-11663667655661323,6003,305
2019-01-10666668656662406,2003,310
2019-01-09675675661672433,1003,360
2019-01-08680684666667477,2003,335
2019-01-07664681664677372,7003,385
2019-01-04656659641644556,4003,220

分割・併合履歴 ： [2023-09-28]5株→1株