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
2024-05-214,1154,1324,0614,078875,4004,078
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