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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,345 | 4,377 | 4,316 | 4,325 | 738,400 | 4,325 |
| 2024-07-25 | 4,293 | 4,342 | 4,266 | 4,326 | 840,500 | 4,326 |
| 2024-07-24 | 4,342 | 4,345 | 4,281 | 4,296 | 697,600 | 4,296 |
| 2024-07-23 | 4,330 | 4,368 | 4,330 | 4,366 | 613,200 | 4,366 |
| 2024-07-22 | 4,300 | 4,336 | 4,261 | 4,325 | 652,000 | 4,325 |
| 2024-07-19 | 4,379 | 4,398 | 4,277 | 4,300 | 993,200 | 4,300 |
| 2024-07-18 | 4,204 | 4,395 | 4,204 | 4,370 | 1,830,300 | 4,370 |
| 2024-07-17 | 4,230 | 4,244 | 4,196 | 4,202 | 840,400 | 4,202 |
| 2024-07-16 | 4,250 | 4,268 | 4,219 | 4,219 | 724,600 | 4,219 |
| 2024-07-12 | 4,290 | 4,320 | 4,251 | 4,261 | 963,300 | 4,261 |
| 2024-07-11 | 4,260 | 4,295 | 4,249 | 4,283 | 933,200 | 4,283 |
| 2024-07-10 | 4,200 | 4,232 | 4,171 | 4,232 | 761,700 | 4,232 |
| 2024-07-09 | 4,182 | 4,199 | 4,159 | 4,180 | 620,900 | 4,180 |
| 2024-07-08 | 4,156 | 4,229 | 4,137 | 4,184 | 831,300 | 4,184 |
| 2024-07-05 | 4,165 | 4,182 | 4,121 | 4,141 | 624,500 | 4,141 |
| 2024-07-04 | 4,170 | 4,198 | 4,120 | 4,147 | 496,400 | 4,147 |
| 2024-07-03 | 4,127 | 4,150 | 4,100 | 4,150 | 621,400 | 4,150 |
| 2024-07-02 | 4,085 | 4,127 | 4,070 | 4,127 | 815,400 | 4,127 |
| 2024-07-01 | 4,095 | 4,127 | 4,069 | 4,074 | 733,900 | 4,074 |
| 2024-06-28 | 4,113 | 4,123 | 4,078 | 4,082 | 695,500 | 4,082 |
| 2024-06-27 | 4,101 | 4,118 | 4,045 | 4,118 | 970,900 | 4,118 |
| 2024-06-26 | 4,117 | 4,119 | 4,067 | 4,110 | 686,400 | 4,110 |
| 2024-06-25 | 4,108 | 4,122 | 4,088 | 4,095 | 637,600 | 4,095 |
| 2024-06-24 | 4,134 | 4,157 | 4,078 | 4,078 | 663,900 | 4,078 |
| 2024-06-21 | 4,096 | 4,167 | 4,096 | 4,104 | 970,300 | 4,104 |
| 2024-06-20 | 4,138 | 4,173 | 4,075 | 4,091 | 673,200 | 4,091 |
| 2024-06-19 | 4,123 | 4,138 | 4,086 | 4,125 | 575,400 | 4,125 |
| 2024-06-18 | 4,194 | 4,210 | 4,136 | 4,141 | 561,000 | 4,141 |
| 2024-06-17 | 4,138 | 4,192 | 4,116 | 4,183 | 915,800 | 4,183 |
| 2024-06-14 | 4,096 | 4,140 | 4,082 | 4,112 | 922,200 | 4,112 |
| 2024-06-13 | 4,128 | 4,147 | 4,078 | 4,096 | 550,100 | 4,096 |
| 2024-06-12 | 4,164 | 4,205 | 4,130 | 4,143 | 638,800 | 4,143 |
| 2024-06-11 | 4,129 | 4,183 | 4,128 | 4,163 | 854,300 | 4,163 |
| 2024-06-10 | 4,109 | 4,123 | 4,081 | 4,102 | 646,500 | 4,102 |
| 2024-06-07 | 4,118 | 4,173 | 4,103 | 4,131 | 662,000 | 4,131 |
| 2024-06-06 | 4,141 | 4,194 | 4,113 | 4,150 | 1,084,000 | 4,150 |
| 2024-06-05 | 4,103 | 4,166 | 4,082 | 4,132 | 1,845,000 | 4,132 |
| 2024-06-04 | 3,950 | 4,039 | 3,940 | 4,033 | 954,400 | 4,033 |
| 2024-06-03 | 3,980 | 4,019 | 3,969 | 3,974 | 862,700 | 3,974 |
| 2024-05-31 | 3,884 | 3,974 | 3,872 | 3,958 | 2,131,000 | 3,958 |
| 2024-05-30 | 3,955 | 3,955 | 3,901 | 3,908 | 1,153,100 | 3,908 |
| 2024-05-29 | 3,990 | 3,996 | 3,954 | 3,955 | 878,600 | 3,955 |
| 2024-05-28 | 3,988 | 4,006 | 3,973 | 4,001 | 726,800 | 4,001 |
| 2024-05-27 | 4,035 | 4,044 | 3,991 | 4,003 | 819,100 | 4,003 |
| 2024-05-24 | 4,020 | 4,049 | 4,004 | 4,022 | 731,000 | 4,022 |
| 2024-05-23 | 4,038 | 4,076 | 4,003 | 4,054 | 1,140,700 | 4,054 |
| 2024-05-22 | 4,082 | 4,097 | 4,041 | 4,041 | 944,300 | 4,041 |
| 2024-05-21 | 4,115 | 4,132 | 4,061 | 4,078 | 875,400 | 4,078 |
| 2024-05-20 | 4,088 | 4,156 | 4,084 | 4,134 | 720,400 | 4,134 |
| 2024-05-17 | 4,055 | 4,133 | 4,045 | 4,094 | 861,500 | 4,094 |
| 2024-05-16 | 4,100 | 4,103 | 4,016 | 4,083 | 872,100 | 4,083 |
| 2024-05-15 | 4,050 | 4,131 | 4,050 | 4,110 | 1,461,400 | 4,110 |
| 2024-05-14 | 4,111 | 4,184 | 4,058 | 4,061 | 2,155,500 | 4,061 |
| 2024-05-13 | 4,250 | 4,329 | 3,988 | 4,026 | 4,616,400 | 4,026 |
| 2024-05-10 | 4,129 | 4,312 | 4,122 | 4,302 | 1,648,800 | 4,302 |
| 2024-05-09 | 4,185 | 4,192 | 4,153 | 4,153 | 414,500 | 4,153 |
| 2024-05-08 | 4,194 | 4,205 | 4,150 | 4,167 | 635,700 | 4,167 |
| 2024-05-07 | 4,197 | 4,207 | 4,149 | 4,197 | 972,500 | 4,197 |
| 2024-05-02 | 4,223 | 4,225 | 4,199 | 4,210 | 407,300 | 4,210 |
| 2024-05-01 | 4,218 | 4,255 | 4,198 | 4,219 | 764,800 | 4,219 |
| 2024-04-30 | 4,209 | 4,232 | 4,161 | 4,205 | 1,320,500 | 4,205 |
| 2024-04-26 | 4,162 | 4,168 | 4,122 | 4,146 | 915,400 | 4,146 |
| 2024-04-25 | 4,237 | 4,245 | 4,193 | 4,206 | 787,400 | 4,206 |
| 2024-04-24 | 4,221 | 4,225 | 4,176 | 4,212 | 757,900 | 4,212 |
| 2024-04-23 | 4,205 | 4,248 | 4,205 | 4,237 | 653,500 | 4,237 |
| 2024-04-22 | 4,130 | 4,275 | 4,119 | 4,251 | 1,731,800 | 4,251 |
| 2024-04-19 | 4,060 | 4,097 | 4,035 | 4,065 | 1,296,500 | 4,065 |
| 2024-04-18 | 4,060 | 4,117 | 4,057 | 4,069 | 902,800 | 4,069 |
| 2024-04-17 | 4,078 | 4,080 | 4,023 | 4,069 | 679,800 | 4,069 |
| 2024-04-16 | 4,080 | 4,080 | 4,019 | 4,062 | 1,129,800 | 4,062 |
| 2024-04-15 | 4,103 | 4,109 | 4,061 | 4,101 | 719,300 | 4,101 |
| 2024-04-12 | 4,098 | 4,146 | 4,080 | 4,109 | 892,800 | 4,109 |
| 2024-04-11 | 4,081 | 4,089 | 4,057 | 4,085 | 796,300 | 4,085 |
| 2024-04-10 | 4,076 | 4,106 | 4,075 | 4,081 | 604,000 | 4,081 |
| 2024-04-09 | 4,070 | 4,095 | 4,046 | 4,076 | 1,076,600 | 4,076 |
| 2024-04-08 | 4,154 | 4,157 | 4,072 | 4,076 | 896,000 | 4,076 |
| 2024-04-05 | 4,117 | 4,168 | 4,104 | 4,136 | 721,200 | 4,136 |
| 2024-04-04 | 4,112 | 4,129 | 4,089 | 4,112 | 744,900 | 4,112 |
| 2024-04-03 | 4,085 | 4,117 | 4,055 | 4,112 | 894,400 | 4,112 |
| 2024-04-02 | 4,200 | 4,210 | 4,111 | 4,118 | 1,107,300 | 4,118 |
| 2024-04-01 | 4,203 | 4,232 | 4,156 | 4,201 | 1,004,600 | 4,201 |
| 2024-03-29 | 4,184 | 4,203 | 4,175 | 4,200 | 569,800 | 4,200 |
| 2024-03-28 | 4,226 | 4,250 | 4,168 | 4,170 | 1,056,100 | 4,170 |
| 2024-03-27 | 4,292 | 4,317 | 4,277 | 4,301 | 896,800 | 4,301 |
| 2024-03-26 | 4,284 | 4,292 | 4,244 | 4,283 | 679,200 | 4,283 |
| 2024-03-25 | 4,359 | 4,360 | 4,282 | 4,285 | 977,900 | 4,285 |
| 2024-03-22 | 4,286 | 4,331 | 4,275 | 4,324 | 1,251,600 | 4,324 |
| 2024-03-21 | 4,299 | 4,316 | 4,262 | 4,280 | 1,557,700 | 4,280 |
| 2024-03-19 | 4,318 | 4,337 | 4,276 | 4,316 | 967,400 | 4,316 |
| 2024-03-18 | 4,279 | 4,333 | 4,275 | 4,306 | 883,600 | 4,306 |
| 2024-03-15 | 4,273 | 4,316 | 4,264 | 4,279 | 1,062,500 | 4,279 |
| 2024-03-14 | 4,208 | 4,273 | 4,190 | 4,265 | 920,200 | 4,265 |
| 2024-03-13 | 4,209 | 4,257 | 4,190 | 4,235 | 769,000 | 4,235 |
| 2024-03-12 | 4,222 | 4,274 | 4,207 | 4,253 | 1,380,200 | 4,253 |
| 2024-03-11 | 4,200 | 4,206 | 4,138 | 4,184 | 1,175,000 | 4,184 |
| 2024-03-08 | 4,220 | 4,232 | 4,182 | 4,221 | 1,554,400 | 4,221 |
| 2024-03-07 | 4,306 | 4,317 | 4,270 | 4,285 | 1,050,000 | 4,285 |
| 2024-03-06 | 4,317 | 4,320 | 4,287 | 4,300 | 1,268,100 | 4,300 |
| 2024-03-05 | 4,306 | 4,313 | 4,242 | 4,271 | 1,335,000 | 4,271 |
| 2024-03-04 | 4,379 | 4,385 | 4,315 | 4,322 | 1,164,700 | 4,322 |
| 2024-03-01 | 4,405 | 4,437 | 4,383 | 4,392 | 1,439,700 | 4,392 |
| 2024-02-29 | 4,422 | 4,427 | 4,336 | 4,377 | 1,931,300 | 4,377 |
| 2024-02-28 | 4,400 | 4,457 | 4,393 | 4,422 | 1,217,400 | 4,422 |
| 2024-02-27 | 4,409 | 4,438 | 4,371 | 4,410 | 1,281,100 | 4,410 |
| 2024-02-26 | 4,430 | 4,456 | 4,400 | 4,400 | 1,568,300 | 4,400 |
| 2024-02-22 | 4,419 | 4,471 | 4,393 | 4,400 | 1,930,000 | 4,400 |
| 2024-02-21 | 4,500 | 4,515 | 4,421 | 4,434 | 1,134,000 | 4,434 |
| 2024-02-20 | 4,500 | 4,528 | 4,465 | 4,474 | 1,398,900 | 4,474 |
| 2024-02-19 | 4,358 | 4,458 | 4,355 | 4,442 | 1,206,500 | 4,442 |
| 2024-02-16 | 4,398 | 4,415 | 4,313 | 4,339 | 2,113,400 | 4,339 |
| 2024-02-15 | 4,420 | 4,429 | 4,340 | 4,357 | 2,513,300 | 4,357 |
| 2024-02-14 | 4,438 | 4,503 | 4,404 | 4,459 | 3,042,700 | 4,459 |
| 2024-02-13 | 4,752 | 4,767 | 4,455 | 4,530 | 4,626,400 | 4,530 |
| 2024-02-09 | 4,700 | 4,763 | 4,675 | 4,750 | 1,036,700 | 4,750 |
| 2024-02-08 | 4,711 | 4,755 | 4,655 | 4,718 | 1,271,400 | 4,718 |
| 2024-02-07 | 4,753 | 4,774 | 4,714 | 4,733 | 963,200 | 4,733 |
| 2024-02-06 | 4,752 | 4,798 | 4,750 | 4,759 | 899,700 | 4,759 |
| 2024-02-05 | 4,797 | 4,798 | 4,742 | 4,752 | 917,700 | 4,752 |
| 2024-02-02 | 4,811 | 4,815 | 4,748 | 4,761 | 1,031,900 | 4,761 |
| 2024-02-01 | 4,790 | 4,820 | 4,754 | 4,776 | 1,257,300 | 4,776 |
| 2024-01-31 | 4,821 | 4,878 | 4,701 | 4,779 | 2,018,100 | 4,779 |
| 2024-01-30 | 4,863 | 4,913 | 4,820 | 4,820 | 885,100 | 4,820 |
| 2024-01-29 | 4,798 | 4,854 | 4,771 | 4,822 | 1,141,300 | 4,822 |
| 2024-01-26 | 4,900 | 4,900 | 4,802 | 4,817 | 1,195,200 | 4,817 |
| 2024-01-25 | 4,929 | 4,961 | 4,903 | 4,907 | 876,500 | 4,907 |
| 2024-01-24 | 5,000 | 5,000 | 4,908 | 4,913 | 1,128,000 | 4,913 |
| 2024-01-23 | 4,999 | 5,050 | 4,953 | 4,981 | 1,011,700 | 4,981 |
| 2024-01-22 | 4,975 | 5,045 | 4,910 | 5,027 | 1,009,700 | 5,027 |
| 2024-01-19 | 5,077 | 5,077 | 4,936 | 4,978 | 1,213,200 | 4,978 |
| 2024-01-18 | 5,104 | 5,109 | 5,027 | 5,027 | 831,800 | 5,027 |
| 2024-01-17 | 5,150 | 5,203 | 5,117 | 5,122 | 634,200 | 5,122 |
| 2024-01-16 | 5,184 | 5,186 | 5,132 | 5,148 | 501,300 | 5,148 |
| 2024-01-15 | 5,156 | 5,184 | 5,142 | 5,150 | 639,800 | 5,150 |
| 2024-01-12 | 5,098 | 5,198 | 5,070 | 5,156 | 870,500 | 5,156 |
| 2024-01-11 | 5,098 | 5,128 | 5,058 | 5,089 | 840,300 | 5,089 |
| 2024-01-10 | 5,000 | 5,080 | 4,980 | 5,059 | 956,100 | 5,059 |
| 2024-01-09 | 4,950 | 4,973 | 4,901 | 4,950 | 818,200 | 4,950 |
| 2024-01-05 | 5,015 | 5,015 | 4,916 | 4,938 | 852,400 | 4,938 |
| 2024-01-04 | 4,971 | 4,996 | 4,928 | 4,970 | 767,400 | 4,970 |
分割・併合履歴 ： [2023-12-28]1株→3株
