1. HOME >
  2. 株価時系列 >
  3. 2296 >
  4. 2021年

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
2021-12-30661662656658244,0003,290
2021-12-29658662658661321,5003,305
2021-12-28648658647658522,5003,290
2021-12-27645645638640346,0003,200
2021-12-24646647640645256,7003,225
2021-12-23654654646646252,4003,230
2021-12-22652654649652279,8003,260
2021-12-21654654647649284,2003,245
2021-12-20650652648649249,3003,245
2021-12-17657659651653499,2003,265
2021-12-16655659654656418,4003,280
2021-12-15655658653656272,9003,280
2021-12-14654656651654250,0003,270
2021-12-13656658651652248,0003,260
2021-12-10653654647651369,6003,255
2021-12-09652652645645426,4003,225
2021-12-08664664654654361,8003,270
2021-12-07655663651661395,7003,305
2021-12-06648655646649487,2003,245
2021-12-03638650632648372,8003,240
2021-12-02631638631633431,5003,165
2021-12-01639640632633458,0003,165
2021-11-306466526396421,166,8003,210
2021-11-29650653646648633,8003,240
2021-11-26654654650651292,0003,255
2021-11-25657661652653238,6003,265
2021-11-24664668656656391,2003,280
2021-11-22660661655659445,3003,295
2021-11-19663667661666291,1003,330
2021-11-18670671662663376,4003,315
2021-11-17678680670671273,0003,355
2021-11-16681685678678240,6003,390
2021-11-15688691680681256,6003,405
2021-11-12678688677686218,8003,430
2021-11-11682685679679319,6003,395
2021-11-10688692683683303,2003,415
2021-11-09688692681681316,6003,405
2021-11-08698698688689396,9003,445
2021-11-05696703694699478,5003,495
2021-11-04704708694703558,2003,515
2021-11-02699701695696262,0003,480
2021-11-01708709700706304,7003,530
2021-10-29696697688693460,6003,465
2021-10-28697701696699245,1003,495
2021-10-27705707696697219,0003,485
2021-10-26699705698703206,2003,515
2021-10-25702705698698219,1003,490
2021-10-22705710703703200,8003,515
2021-10-21709712707707160,9003,535
2021-10-20715716708709191,3003,545
2021-10-19710716709714215,4003,570
2021-10-18720722709712235,0003,560
2021-10-15712720712720205,1003,600
2021-10-14710714708708227,7003,540
2021-10-13708717708714199,3003,570
2021-10-12713715708708271,3003,540
2021-10-11712719710719309,5003,595
2021-10-08729730722722190,9003,610
2021-10-07733734722722285,7003,610
2021-10-06723735722732260,2003,660
2021-10-05729731720722405,9003,610
2021-10-04726731724730235,2003,650
2021-10-01728728719719336,3003,595
2021-09-30731739730732309,1003,660
2021-09-29731733725731341,1003,655
2021-09-28753753735744380,9003,720
2021-09-27761762749749396,4003,745
2021-09-24761763748762558,7003,810
2021-09-22763763747747252,6003,735
2021-09-21762766754762507,2003,810
2021-09-17773773762772446,3003,860
2021-09-16766767760766280,5003,830
2021-09-15766767757757219,1003,785
2021-09-14767773762773410,3003,865
2021-09-13761767758767193,3003,835
2021-09-10754761753761440,2003,805
2021-09-09756760752758247,9003,790
2021-09-08750755749755375,4003,775
2021-09-07745752738748509,1003,740
2021-09-06746747735738314,5003,690
2021-09-03735741730739582,2003,695
2021-09-02730737728737320,9003,685
2021-09-01735740733734305,5003,670
2021-08-31734748734743417,7003,715
2021-08-30734740732740326,8003,700
2021-08-27744748733734247,7003,670
2021-08-26749749742744245,6003,720
2021-08-25754756751754206,9003,770
2021-08-24743755743751243,8003,755
2021-08-23749753743748194,5003,740
2021-08-20748752740743240,6003,715
2021-08-19735749734743231,1003,715
2021-08-18747754746750222,9003,750
2021-08-17739744737737316,9003,685
2021-08-16737742731738210,8003,690
2021-08-13727747727743382,0003,715
2021-08-12745746732734308,6003,670
2021-08-11761764737737389,1003,685
2021-08-10775778759760778,4003,800
2021-08-06729741725737317,8003,685
2021-08-05726732724729248,1003,645
2021-08-04734737728730275,2003,650
2021-08-03741748740741362,4003,705
2021-08-02734751727748345,3003,740
2021-07-30739739722727632,6003,635
2021-07-29751751730732441,4003,660
2021-07-28746756746750464,1003,750
2021-07-27752757745751560,5003,755
2021-07-26746748743748306,1003,740
2021-07-21728732724732237,1003,660
2021-07-20712726712723284,9003,615
2021-07-19723728715719319,8003,595
2021-07-16733733726728190,0003,640
2021-07-15747750728729352,0003,645
2021-07-14738748738747240,3003,735
2021-07-13740745737742424,6003,710
2021-07-12712732712731519,4003,655
2021-07-09700711699709473,6003,545
2021-07-08717718710714325,3003,570
2021-07-07727730718718374,8003,590
2021-07-06726726714716246,4003,580
2021-07-05723725717717247,4003,585
2021-07-02725733723730427,4003,650
2021-07-01720725714716291,3003,580
2021-06-30718723715715425,2003,575
2021-06-29707715707714259,1003,570
2021-06-28712714706713298,6003,565
2021-06-25702712701709248,6003,545
2021-06-24694702691700198,5003,500
2021-06-23701707698699213,9003,495
2021-06-22694707693703525,7003,515
2021-06-21690690680680409,1003,400
2021-06-18702702692692545,3003,460
2021-06-17700705696696288,7003,480
2021-06-16699704699703286,3003,515
2021-06-15699703697703281,8003,515
2021-06-14706709700700318,4003,500
2021-06-11699701693698508,1003,490
2021-06-10706707698698305,6003,490
2021-06-09707710703707341,3003,535
2021-06-08698704694703524,2003,515
2021-06-07705706701706279,8003,530
2021-06-04704709701706305,5003,530
2021-06-03703710701710326,2003,550
2021-06-02704706700704281,7003,520
2021-06-01715715704708171,1003,540
2021-05-31715717706709288,2003,545
2021-05-28715718712715236,8003,575
2021-05-27715717708708484,6003,540
2021-05-26720721715715228,6003,575
2021-05-25727729720722288,7003,610
2021-05-24722734722733154,0003,665
2021-05-21724729721721206,9003,605
2021-05-20724733723728283,8003,640
2021-05-19720725719722348,9003,610
2021-05-18724728721726273,9003,630
2021-05-17733734722724316,8003,620
2021-05-14722740720733488,9003,665
2021-05-13721724712712358,3003,560
2021-05-12738741719723481,3003,615
2021-05-11729749729745845,1003,725
2021-05-10720750715733802,5003,665
2021-05-07719720714716330,5003,580
2021-05-06706719705714418,3003,570
2021-04-30699704698703400,3003,515
2021-04-28696699695695193,1003,475
2021-04-27700701695699216,0003,495
2021-04-26708709699700315,5003,500
2021-04-23707712702708333,0003,540
2021-04-22711713702707235,3003,535
2021-04-21706709700709390,0003,545
2021-04-20712714706711466,4003,555
2021-04-19724730719720390,0003,600
2021-04-16723732721732336,1003,660
2021-04-15718726717723274,3003,615
2021-04-14725725713713305,8003,565
2021-04-13731738724730315,1003,650
2021-04-12728732723723187,7003,615
2021-04-09720726716720376,1003,600
2021-04-08731733723723355,7003,615
2021-04-07722741721740556,9003,700
2021-04-06730732714722566,0003,610
2021-04-05715720712720290,8003,600
2021-04-02724727711713247,6003,565
2021-04-01729732714716434,5003,580
2021-03-31740748729729452,5003,645
2021-03-30747753736747793,4003,735
2021-03-297787787647721,510,8003,860
2021-03-26769772765769670,4003,845
2021-03-25763768760766625,1003,830
2021-03-24765765750752537,6003,760
2021-03-23767778764765597,8003,825
2021-03-22771774766766750,6003,830
2021-03-19771776767772808,5003,860
2021-03-18768770762770482,9003,850
2021-03-17771771762765496,2003,825
2021-03-16767773764771437,1003,855
2021-03-15762764757764457,8003,820
2021-03-12756759747759489,8003,795
2021-03-11760765759759419,0003,795
2021-03-10760767757760388,9003,800
2021-03-09757770756767584,7003,835
2021-03-08743752739750549,8003,750
2021-03-05734742728742495,2003,710
2021-03-047167327147321,483,3003,660
2021-03-037227267147211,880,6003,605
2021-03-02742747738743546,5003,715
2021-03-01722740721740567,3003,700
2021-02-26735735710710859,8003,550
2021-02-25755757742745555,5003,725
2021-02-24750754741743347,9003,715
2021-02-22744752743745298,4003,725
2021-02-19750750739739359,4003,695
2021-02-18762763752752346,8003,760
2021-02-17754764750762306,8003,810
2021-02-16756757750754246,1003,770
2021-02-15760760751758255,5003,790
2021-02-12750757749756354,1003,780
2021-02-10755755742755672,5003,775
2021-02-09750752742744437,9003,720
2021-02-08732750731750388,0003,750
2021-02-05735736725727332,1003,635
2021-02-04728730724728267,3003,640
2021-02-03725727719725169,7003,625
2021-02-02719723714723269,8003,615
2021-02-01709727708714366,6003,570
2021-01-29712722708708351,6003,540
2021-01-28710715707710370,3003,550
2021-01-27710719710717316,9003,585
2021-01-26704709701705234,2003,525
2021-01-25705705699700202,1003,500
2021-01-22696700694696233,4003,480
2021-01-21696703695696480,2003,480
2021-01-20685688681686242,1003,430
2021-01-19683689680682208,7003,410
2021-01-18692695683684227,5003,420
2021-01-15698699690691348,7003,455
2021-01-14685697682695439,6003,475
2021-01-13680683677677275,9003,385
2021-01-12676683672682274,9003,410
2021-01-08668679668679423,1003,395
2021-01-07674680673677354,0003,385
2021-01-06663671663669319,1003,345
2021-01-05673674665667266,4003,335
2021-01-04675675665673281,6003,365

分割・併合履歴 ： [2023-09-28]5株→1株