2897 日清食品ホールディングス(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
2024-11-014,0554,0924,0444,062636,8004,062
2024-10-314,1404,1494,0944,120823,0004,120
2024-10-304,1754,1944,1304,1845,779,9004,184
2024-10-294,1164,1624,1114,143689,9004,143
2024-10-284,0654,1044,0604,100641,7004,100
2024-10-254,0284,0394,0054,029585,9004,029
2024-10-244,0254,0344,0014,005567,5004,005
2024-10-234,0094,0384,0024,025551,8004,025
2024-10-224,0824,0844,0024,006543,7004,006
2024-10-214,0824,0884,0534,075537,4004,075
2024-10-184,0924,1194,0824,101508,4004,101
2024-10-174,1244,1444,0734,075558,7004,075
2024-10-164,1594,1964,1114,1111,015,1004,111
2024-10-154,1814,2054,1534,1581,057,0004,158
2024-10-114,1444,1524,1094,111765,5004,111
2024-10-104,1404,2144,1284,1851,144,2004,185
2024-10-094,1184,1194,0574,117735,2004,117
2024-10-084,0264,0634,0124,052848,1004,052
2024-10-074,1004,1184,0854,089695,4004,089
2024-10-044,0504,1134,0444,084867,4004,084
2024-10-034,0404,0503,9884,019805,4004,019
2024-10-023,9723,9953,9653,979844,4003,979
2024-10-014,0004,0643,9904,028686,3004,028
2024-09-304,0504,0803,9794,0071,236,4004,007
2024-09-274,0134,1104,0134,109928,0004,109
2024-09-264,0104,0763,9884,0721,304,7004,072
2024-09-253,9603,9983,9353,989769,2003,989
2024-09-243,9884,0393,9723,9821,236,1003,982
2024-09-203,9523,9793,9393,9691,246,3003,969
2024-09-193,9413,9793,9273,937817,3003,937
2024-09-183,9573,9973,9033,926695,5003,926
2024-09-173,9003,9573,8863,9571,111,7003,957
2024-09-133,8413,8813,8383,847804,7003,847
2024-09-123,8343,8833,8153,860631,1003,860
2024-09-113,8763,8823,7893,804951,3003,804
2024-09-103,8753,9503,8663,8911,060,8003,891
2024-09-093,8413,9303,8313,8751,016,0003,875
2024-09-063,8303,8723,8203,850548,3003,850
2024-09-053,7793,8173,7623,817539,6003,817
2024-09-043,7803,8143,7733,780775,4003,780
2024-09-033,7913,8243,7913,822465,9003,822
2024-09-023,8203,8213,7863,799621,5003,799
2024-08-303,8313,8473,7913,8091,191,2003,809
2024-08-293,8303,8453,8073,831766,3003,831
2024-08-283,9173,9213,8333,847647,9003,847
2024-08-273,8383,9353,8313,8901,046,5003,890
2024-08-263,7893,7963,7593,780555,9003,780
2024-08-233,7613,8103,7613,791751,7003,791
2024-08-223,7603,7733,7143,756954,3003,756
2024-08-213,7693,8323,7553,755972,7003,755
2024-08-203,8303,8363,7903,836637,1003,836
2024-08-193,8353,8353,7753,796810,7003,796
2024-08-163,8103,8653,8013,818818,0003,818
2024-08-153,8103,8103,7433,777644,7003,777
2024-08-143,8203,8483,7583,781897,9003,781
2024-08-133,7253,8153,6753,8151,134,7003,815
2024-08-093,6783,7573,6323,6981,381,5003,698
2024-08-083,7203,8093,6263,6402,036,2003,640
2024-08-073,7513,8053,6333,7562,311,8003,756
2024-08-064,0064,1103,5243,8193,471,0003,819
2024-08-054,0234,0943,8013,8291,877,1003,829
2024-08-024,3004,3034,1934,1931,293,6004,193
2024-08-014,4504,4814,3524,395984,7004,395
2024-07-314,3834,4884,3804,4731,204,0004,473
2024-07-304,4304,4404,3854,397839,6004,397
2024-07-294,3754,4344,3584,4141,072,6004,414
2024-07-264,3454,3774,3164,325738,4004,325
2024-07-254,2934,3424,2664,326840,5004,326
2024-07-244,3424,3454,2814,296697,6004,296
2024-07-234,3304,3684,3304,366613,2004,366
2024-07-224,3004,3364,2614,325652,0004,325
2024-07-194,3794,3984,2774,300993,2004,300
2024-07-184,2044,3954,2044,3701,830,3004,370
2024-07-174,2304,2444,1964,202840,4004,202
2024-07-164,2504,2684,2194,219724,6004,219
2024-07-124,2904,3204,2514,261963,3004,261
2024-07-114,2604,2954,2494,283933,2004,283
2024-07-104,2004,2324,1714,232761,7004,232
2024-07-094,1824,1994,1594,180620,9004,180
2024-07-084,1564,2294,1374,184831,3004,184
2024-07-054,1654,1824,1214,141624,5004,141
2024-07-044,1704,1984,1204,147496,4004,147
2024-07-034,1274,1504,1004,150621,4004,150
2024-07-024,0854,1274,0704,127815,4004,127
2024-07-014,0954,1274,0694,074733,9004,074
2024-06-284,1134,1234,0784,082695,5004,082
2024-06-274,1014,1184,0454,118970,9004,118
2024-06-264,1174,1194,0674,110686,4004,110
2024-06-254,1084,1224,0884,095637,6004,095
2024-06-244,1344,1574,0784,078663,9004,078
2024-06-214,0964,1674,0964,104970,3004,104
2024-06-204,1384,1734,0754,091673,2004,091
2024-06-194,1234,1384,0864,125575,4004,125
2024-06-184,1944,2104,1364,141561,0004,141
2024-06-174,1384,1924,1164,183915,8004,183
2024-06-144,0964,1404,0824,112922,2004,112
2024-06-134,1284,1474,0784,096550,1004,096
2024-06-124,1644,2054,1304,143638,8004,143
2024-06-114,1294,1834,1284,163854,3004,163
2024-06-104,1094,1234,0814,102646,5004,102
2024-06-074,1184,1734,1034,131662,0004,131
2024-06-064,1414,1944,1134,1501,084,0004,150
2024-06-054,1034,1664,0824,1321,845,0004,132
2024-06-043,9504,0393,9404,033954,4004,033
2024-06-033,9804,0193,9693,974862,7003,974
2024-05-313,8843,9743,8723,9582,131,0003,958
2024-05-303,9553,9553,9013,9081,153,1003,908
2024-05-293,9903,9963,9543,955878,6003,955
2024-05-283,9884,0063,9734,001726,8004,001
2024-05-274,0354,0443,9914,003819,1004,003
2024-05-244,0204,0494,0044,022731,0004,022
2024-05-234,0384,0764,0034,0541,140,7004,054
2024-05-224,0824,0974,0414,041944,3004,041
2024-05-214,1154,1324,0614,078875,4004,078
2024-05-204,0884,1564,0844,134720,4004,134
2024-05-174,0554,1334,0454,094861,5004,094
2024-05-164,1004,1034,0164,083872,1004,083
2024-05-154,0504,1314,0504,1101,461,4004,110
2024-05-144,1114,1844,0584,0612,155,5004,061
2024-05-134,2504,3293,9884,0264,616,4004,026
2024-05-104,1294,3124,1224,3021,648,8004,302
2024-05-094,1854,1924,1534,153414,5004,153
2024-05-084,1944,2054,1504,167635,7004,167
2024-05-074,1974,2074,1494,197972,5004,197
2024-05-024,2234,2254,1994,210407,3004,210
2024-05-014,2184,2554,1984,219764,8004,219
2024-04-304,2094,2324,1614,2051,320,5004,205
2024-04-264,1624,1684,1224,146915,4004,146
2024-04-254,2374,2454,1934,206787,4004,206
2024-04-244,2214,2254,1764,212757,9004,212
2024-04-234,2054,2484,2054,237653,5004,237
2024-04-224,1304,2754,1194,2511,731,8004,251
2024-04-194,0604,0974,0354,0651,296,5004,065
2024-04-184,0604,1174,0574,069902,8004,069
2024-04-174,0784,0804,0234,069679,8004,069
2024-04-164,0804,0804,0194,0621,129,8004,062
2024-04-154,1034,1094,0614,101719,3004,101
2024-04-124,0984,1464,0804,109892,8004,109
2024-04-114,0814,0894,0574,085796,3004,085
2024-04-104,0764,1064,0754,081604,0004,081
2024-04-094,0704,0954,0464,0761,076,6004,076
2024-04-084,1544,1574,0724,076896,0004,076
2024-04-054,1174,1684,1044,136721,2004,136
2024-04-044,1124,1294,0894,112744,9004,112
2024-04-034,0854,1174,0554,112894,4004,112
2024-04-024,2004,2104,1114,1181,107,3004,118
2024-04-014,2034,2324,1564,2011,004,6004,201
2024-03-294,1844,2034,1754,200569,8004,200
2024-03-284,2264,2504,1684,1701,056,1004,170
2024-03-274,2924,3174,2774,301896,8004,301
2024-03-264,2844,2924,2444,283679,2004,283
2024-03-254,3594,3604,2824,285977,9004,285
2024-03-224,2864,3314,2754,3241,251,6004,324
2024-03-214,2994,3164,2624,2801,557,7004,280
2024-03-194,3184,3374,2764,316967,4004,316
2024-03-184,2794,3334,2754,306883,6004,306
2024-03-154,2734,3164,2644,2791,062,5004,279
2024-03-144,2084,2734,1904,265920,2004,265
2024-03-134,2094,2574,1904,235769,0004,235
2024-03-124,2224,2744,2074,2531,380,2004,253
2024-03-114,2004,2064,1384,1841,175,0004,184
2024-03-084,2204,2324,1824,2211,554,4004,221
2024-03-074,3064,3174,2704,2851,050,0004,285
2024-03-064,3174,3204,2874,3001,268,1004,300
2024-03-054,3064,3134,2424,2711,335,0004,271
2024-03-044,3794,3854,3154,3221,164,7004,322
2024-03-014,4054,4374,3834,3921,439,7004,392
2024-02-294,4224,4274,3364,3771,931,3004,377
2024-02-284,4004,4574,3934,4221,217,4004,422
2024-02-274,4094,4384,3714,4101,281,1004,410
2024-02-264,4304,4564,4004,4001,568,3004,400
2024-02-224,4194,4714,3934,4001,930,0004,400
2024-02-214,5004,5154,4214,4341,134,0004,434
2024-02-204,5004,5284,4654,4741,398,9004,474
2024-02-194,3584,4584,3554,4421,206,5004,442
2024-02-164,3984,4154,3134,3392,113,4004,339
2024-02-154,4204,4294,3404,3572,513,3004,357
2024-02-144,4384,5034,4044,4593,042,7004,459
2024-02-134,7524,7674,4554,5304,626,4004,530
2024-02-094,7004,7634,6754,7501,036,7004,750
2024-02-084,7114,7554,6554,7181,271,4004,718
2024-02-074,7534,7744,7144,733963,2004,733
2024-02-064,7524,7984,7504,759899,7004,759
2024-02-054,7974,7984,7424,752917,7004,752
2024-02-024,8114,8154,7484,7611,031,9004,761
2024-02-014,7904,8204,7544,7761,257,3004,776
2024-01-314,8214,8784,7014,7792,018,1004,779
2024-01-304,8634,9134,8204,820885,1004,820
2024-01-294,7984,8544,7714,8221,141,3004,822
2024-01-264,9004,9004,8024,8171,195,2004,817
2024-01-254,9294,9614,9034,907876,5004,907
2024-01-245,0005,0004,9084,9131,128,0004,913
2024-01-234,9995,0504,9534,9811,011,7004,981
2024-01-224,9755,0454,9105,0271,009,7005,027
2024-01-195,0775,0774,9364,9781,213,2004,978
2024-01-185,1045,1095,0275,027831,8005,027
2024-01-175,1505,2035,1175,122634,2005,122
2024-01-165,1845,1865,1325,148501,3005,148
2024-01-155,1565,1845,1425,150639,8005,150
2024-01-125,0985,1985,0705,156870,5005,156
2024-01-115,0985,1285,0585,089840,3005,089
2024-01-105,0005,0804,9805,059956,1005,059
2024-01-094,9504,9734,9014,950818,2004,950
2024-01-055,0155,0154,9164,938852,4004,938
2024-01-044,9714,9964,9284,970767,4004,970

分割・併合履歴 : [2023-12-28]1株→3株