1. HOME >
  2. 株価時系列 >
  3. 2296 >
  4. 2020年

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
2020-12-30678679671673323,0003,365
2020-12-29677682671682266,0003,410
2020-12-28687688676681256,8003,405
2020-12-25686687680684225,5003,420
2020-12-24680687677687298,1003,435
2020-12-23677679670674319,4003,370
2020-12-22678682676679312,8003,395
2020-12-21694696683687324,9003,435
2020-12-18693697688695487,0003,475
2020-12-17694694683686370,5003,430
2020-12-16692692684684317,9003,420
2020-12-15679688679683334,0003,415
2020-12-14680693679689416,0003,445
2020-12-11681681667677429,6003,385
2020-12-10678683674682266,7003,410
2020-12-09667676664673275,3003,365
2020-12-08672673665667285,5003,335
2020-12-07680685673673333,8003,365
2020-12-04676681673680280,1003,400
2020-12-03671677666672482,2003,360
2020-12-02657669651666712,4003,330
2020-12-01654663650652494,2003,260
2020-11-306756766456541,203,8003,270
2020-11-27688688674674572,2003,370
2020-11-26683687680682379,1003,410
2020-11-25715715689691549,3003,455
2020-11-24714716707710667,9003,550
2020-11-20680701680696332,8003,480
2020-11-19692692680683375,8003,415
2020-11-18691695687691344,0003,455
2020-11-17695698689693473,7003,465
2020-11-16697701693695498,1003,475
2020-11-13699699684687387,6003,435
2020-11-12708710695700434,0003,500
2020-11-11709709689698840,0003,490
2020-11-10728729701705659,0003,525
2020-11-09734734719722400,3003,610
2020-11-06720730716723480,2003,615
2020-11-05725725712723411,8003,615
2020-11-04722726715721416,4003,605
2020-11-02701714701710297,3003,550
2020-10-30718718697698300,1003,490
2020-10-29719721715718169,0003,590
2020-10-28717727710726205,0003,630
2020-10-27717721707721252,2003,605
2020-10-26723727717721140,3003,605
2020-10-23724734724725216,7003,625
2020-10-22731737724725197,4003,625
2020-10-21730743729737269,2003,685
2020-10-20726735724725333,9003,625
2020-10-19721725717721291,2003,605
2020-10-16720724716721181,5003,605
2020-10-15728734720722328,3003,610
2020-10-14726733723725218,9003,625
2020-10-13743744731731204,4003,655
2020-10-12739745734743345,3003,715
2020-10-09749749738743302,2003,715
2020-10-08753755744751280,4003,755
2020-10-07742752738747426,4003,735
2020-10-06753756742742268,2003,710
2020-10-05766769753758338,2003,790
2020-10-02753766753761571,3003,805
2020-09-30774774753753387,5003,765
2020-09-29777777761774402,7003,870
2020-09-28779786774785526,5003,925
2020-09-25772783772772493,7003,860
2020-09-24764775762768502,3003,840
2020-09-23746763744760530,2003,800
2020-09-187657657437551,152,3003,775
2020-09-17727733723729309,0003,645
2020-09-16710728709724435,4003,620
2020-09-15700710694709326,4003,545
2020-09-14699703698698225,9003,490
2020-09-11704704691694322,4003,470
2020-09-10687703683699433,4003,495
2020-09-09670679666679423,2003,395
2020-09-08680683672683239,1003,415
2020-09-07695696677680292,9003,400
2020-09-04692696687690377,5003,450
2020-09-03710710696704373,9003,520
2020-09-02692700689700281,5003,500
2020-09-01696700684690321,7003,450
2020-08-31695710695707335,4003,535
2020-08-28709715693698365,8003,490
2020-08-27709715705706233,2003,530
2020-08-26701707699705246,8003,525
2020-08-25699704697698220,5003,490
2020-08-24690698689696199,1003,480
2020-08-21687697684686325,2003,430
2020-08-20675679671677157,3003,385
2020-08-19676682674677121,7003,385
2020-08-18668680664676293,6003,380
2020-08-17683684670670190,8003,350
2020-08-14684686677681219,4003,405
2020-08-13690695683684275,1003,420
2020-08-12670688664688496,5003,440
2020-08-11662672660668429,3003,340
2020-08-07665665643655449,2003,275
2020-08-06657659643648218,5003,240
2020-08-05658659650657272,5003,285
2020-08-04650658649658305,7003,290
2020-08-03642649637646349,9003,230
2020-07-31643643632635357,3003,175
2020-07-30640651640648247,7003,240
2020-07-29643647638640238,1003,200
2020-07-28649650639646118,9003,230
2020-07-27638643631643223,9003,215
2020-07-22644652642642170,0003,210
2020-07-21650652645646182,1003,230
2020-07-20644648638647129,1003,235
2020-07-17642646640646119,1003,230
2020-07-16655663643643391,8003,215
2020-07-15644655643652351,1003,260
2020-07-14640640629635188,4003,175
2020-07-13632640626640308,3003,200
2020-07-10633634618618356,1003,090
2020-07-09639642630636437,2003,180
2020-07-08640647634634309,8003,170
2020-07-07639643633640369,0003,200
2020-07-06625641625640217,5003,200
2020-07-03637638619623436,1003,115
2020-07-02634643630636285,8003,180
2020-07-01650650632632245,0003,160
2020-06-30653656648649168,7003,245
2020-06-29646648640643199,7003,215
2020-06-26653655645654240,4003,270
2020-06-25645649643643210,7003,215
2020-06-24656657647650233,1003,250
2020-06-23657662649656208,8003,280
2020-06-22658661653656142,9003,280
2020-06-19658665655660281,4003,300
2020-06-18648656642654146,6003,270
2020-06-17647658646651172,3003,255
2020-06-16640648629648352,3003,240
2020-06-15632642628628249,5003,140
2020-06-12645645631631439,1003,155
2020-06-11656658652652235,4003,260
2020-06-10666671654656425,6003,280
2020-06-09670672657664334,5003,320
2020-06-08661666656666286,5003,330
2020-06-05664667655659333,6003,295
2020-06-04659664655663209,9003,315
2020-06-03668668651652303,4003,260
2020-06-02664664655658227,7003,290
2020-06-01667667654655177,2003,275
2020-05-29658671656670508,8003,350
2020-05-28662664651658278,2003,290
2020-05-27643657641656397,3003,280
2020-05-26631647631646323,0003,230
2020-05-25629630623628168,7003,140
2020-05-22639642624624261,6003,120
2020-05-21644644639639136,6003,195
2020-05-20647650642643201,4003,215
2020-05-19647652640644238,6003,220
2020-05-18634641627638327,1003,190
2020-05-15624638619631388,2003,155
2020-05-14636638624624370,0003,120
2020-05-13630645630642281,7003,210
2020-05-12636644633634219,9003,170
2020-05-11626637625637378,9003,185
2020-05-08627638615626508,9003,130
2020-05-07625631615627314,3003,135
2020-05-01625629620621134,0003,105
2020-04-30639644626626241,4003,130
2020-04-28623636617632172,8003,160
2020-04-27635635625631179,9003,155
2020-04-24630630620630184,6003,150
2020-04-23621630620630159,6003,150
2020-04-22621624613620222,3003,100
2020-04-21607621607620254,6003,100
2020-04-20620628616624159,4003,120
2020-04-17630637620624290,3003,120
2020-04-16607628606628279,0003,140
2020-04-15625626604608414,4003,040
2020-04-14625630619623187,5003,115
2020-04-13619628614619187,4003,095
2020-04-10622629609626273,4003,130
2020-04-09629634609618275,2003,090
2020-04-08623635617626365,5003,130
2020-04-07620623606617365,5003,085
2020-04-06588622588620399,8003,100
2020-04-03601612586590334,2002,950
2020-04-02612617600600307,4003,000
2020-04-01627633617619454,0003,095
2020-03-31656656630637494,1003,185
2020-03-30642655626655845,7003,275
2020-03-276586716506711,583,7003,355
2020-03-26622649608648933,7003,240
2020-03-25630633615631755,4003,155
2020-03-24638647612626606,8003,130
2020-03-23617634611615941,5003,075
2020-03-195936325866271,034,9003,135
2020-03-18567597566581701,9002,905
2020-03-17515563512562739,9002,810
2020-03-16530544524525572,7002,625
2020-03-135345385075251,007,9002,625
2020-03-12564567545557758,2002,785
2020-03-11569588567574620,4002,870
2020-03-10560567543565662,3002,825
2020-03-09591593566572808,6002,860
2020-03-06600607596602449,4003,010
2020-03-05615623606609521,8003,045
2020-03-04600613593605734,6003,025
2020-03-03630633606606514,5003,030
2020-03-02596621594615593,6003,075
2020-02-28600602592596679,6002,980
2020-02-27620621610611563,3003,055
2020-02-26626626616624606,5003,120
2020-02-25640644635636550,5003,180
2020-02-21661664660660205,7003,300
2020-02-20670675662662238,2003,310
2020-02-19674676665667236,9003,335
2020-02-18685685668668330,9003,340
2020-02-17684689674686326,0003,430
2020-02-14697700691694320,6003,470
2020-02-13691704687693642,5003,465
2020-02-12706708693696596,2003,480
2020-02-10705716702714252,4003,570
2020-02-07720720707711341,8003,555
2020-02-06713723701716576,6003,580
2020-02-05713727707718502,4003,590
2020-02-04696708692708192,2003,540
2020-02-03686701685699405,8003,495
2020-01-31691695688692210,5003,460
2020-01-30695698685688238,8003,440
2020-01-29692695681695409,1003,475
2020-01-28696696683691394,6003,455
2020-01-27695700693698267,3003,490
2020-01-24715716708709209,1003,545
2020-01-23721721715720205,1003,600
2020-01-22720726716724183,0003,620
2020-01-21728732723724173,2003,620
2020-01-20731733726727211,4003,635
2020-01-17733736724731488,5003,655
2020-01-16723732718732373,0003,660
2020-01-15709717709716319,8003,580
2020-01-14714715704712325,7003,560
2020-01-10715718710714194,1003,570
2020-01-09697707697707262,5003,535
2020-01-08694698687695294,7003,475
2020-01-07695705694704223,4003,520
2020-01-06699699689689433,5003,445

分割・併合履歴 ： [2023-09-28]5株→1株