2897 日清食品ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 3,075 | 3,144 | 3,059 | 3,059 | 1,566,100 | 3,059 |
| 2025-07-02 | 3,024 | 3,079 | 3,020 | 3,079 | 1,633,000 | 3,079 |
| 2025-07-01 | 3,000 | 3,027 | 2,986.5 | 3,005 | 1,265,000 | 3,005 |
| 2025-06-30 | 2,970 | 3,004 | 2,953.5 | 2,995.5 | 1,554,300 | 2,995.50 |
| 2025-06-27 | 2,919 | 2,937 | 2,915.5 | 2,927 | 1,141,200 | 2,927 |
| 2025-06-26 | 2,908 | 2,924.5 | 2,893 | 2,919.5 | 967,800 | 2,919.50 |
| 2025-06-25 | 2,918 | 2,927 | 2,904.5 | 2,907 | 875,800 | 2,907 |
| 2025-06-24 | 2,950 | 2,976.5 | 2,918 | 2,918 | 951,700 | 2,918 |
| 2025-06-23 | 2,943 | 2,969.5 | 2,929.5 | 2,947.5 | 742,400 | 2,947.50 |
| 2025-06-20 | 2,949 | 2,952 | 2,926.5 | 2,943 | 2,699,500 | 2,943 |
| 2025-06-19 | 2,966.5 | 2,975.5 | 2,942 | 2,942 | 705,300 | 2,942 |
| 2025-06-18 | 2,941 | 2,975.5 | 2,933.5 | 2,967 | 836,900 | 2,967 |
| 2025-06-17 | 2,957 | 2,963 | 2,945 | 2,950 | 808,700 | 2,950 |
| 2025-06-16 | 2,940 | 2,968 | 2,918 | 2,968 | 1,198,400 | 2,968 |
| 2025-06-13 | 2,980.5 | 2,983 | 2,915 | 2,926 | 1,568,800 | 2,926 |
| 2025-06-12 | 2,982.5 | 3,003 | 2,978 | 2,982.5 | 750,400 | 2,982.50 |
| 2025-06-11 | 2,973 | 2,991 | 2,971.5 | 2,982.5 | 635,600 | 2,982.50 |
| 2025-06-10 | 2,968 | 2,984 | 2,954.5 | 2,972 | 903,200 | 2,972 |
| 2025-06-09 | 2,970 | 2,979 | 2,950 | 2,954.5 | 1,207,200 | 2,954.50 |
| 2025-06-06 | 2,968.5 | 2,989.5 | 2,962 | 2,978 | 904,100 | 2,978 |
| 2025-06-05 | 2,991 | 3,015 | 2,976 | 2,976 | 957,200 | 2,976 |
| 2025-06-04 | 3,000 | 3,015 | 2,991 | 2,992 | 1,358,400 | 2,992 |
| 2025-06-03 | 3,020 | 3,026 | 2,998 | 3,005 | 1,043,700 | 3,005 |
| 2025-06-02 | 3,062 | 3,067 | 3,023 | 3,026 | 842,500 | 3,026 |
| 2025-05-30 | 3,048 | 3,083 | 3,037 | 3,062 | 1,729,100 | 3,062 |
| 2025-05-29 | 3,082 | 3,111 | 3,048 | 3,049 | 1,146,700 | 3,049 |
| 2025-05-28 | 3,100 | 3,119 | 3,082 | 3,082 | 880,700 | 3,082 |
| 2025-05-27 | 3,080 | 3,099 | 3,072 | 3,084 | 450,600 | 3,084 |
| 2025-05-26 | 3,061 | 3,093 | 3,057 | 3,084 | 527,300 | 3,084 |
| 2025-05-23 | 3,080 | 3,082 | 3,046 | 3,061 | 660,100 | 3,061 |
| 2025-05-22 | 3,099 | 3,109 | 3,060 | 3,079 | 772,100 | 3,079 |
| 2025-05-21 | 3,075 | 3,099 | 3,069 | 3,084 | 557,600 | 3,084 |
| 2025-05-20 | 3,121 | 3,128 | 3,075 | 3,075 | 979,500 | 3,075 |
| 2025-05-19 | 3,111 | 3,144 | 3,106 | 3,121 | 836,200 | 3,121 |
| 2025-05-16 | 3,154 | 3,156 | 3,109 | 3,133 | 843,100 | 3,133 |
| 2025-05-15 | 3,131 | 3,179 | 3,123 | 3,140 | 952,000 | 3,140 |
| 2025-05-14 | 3,165 | 3,180 | 3,115 | 3,122 | 1,383,900 | 3,122 |
| 2025-05-13 | 3,246 | 3,274 | 3,194 | 3,194 | 1,288,800 | 3,194 |
| 2025-05-12 | 3,284 | 3,286 | 3,194 | 3,249 | 1,774,200 | 3,249 |
| 2025-05-09 | 3,256 | 3,320 | 3,234 | 3,288 | 2,464,400 | 3,288 |
| 2025-05-08 | 3,130 | 3,373 | 3,082 | 3,294 | 5,691,900 | 3,294 |
| 2025-05-07 | 3,137 | 3,149 | 3,102 | 3,115 | 1,285,800 | 3,115 |
| 2025-05-02 | 3,128 | 3,156 | 3,107 | 3,137 | 870,500 | 3,137 |
| 2025-05-01 | 3,130 | 3,150 | 3,102 | 3,140 | 798,100 | 3,140 |
| 2025-04-30 | 3,161 | 3,162 | 3,124 | 3,149 | 1,363,400 | 3,149 |
| 2025-04-28 | 3,145 | 3,177 | 3,130 | 3,150 | 821,000 | 3,150 |
| 2025-04-25 | 3,150 | 3,168 | 3,133 | 3,147 | 768,200 | 3,147 |
| 2025-04-24 | 3,242 | 3,245 | 3,136 | 3,143 | 948,700 | 3,143 |
| 2025-04-23 | 3,229 | 3,256 | 3,226 | 3,247 | 979,800 | 3,247 |
| 2025-04-22 | 3,183 | 3,230 | 3,163 | 3,229 | 959,600 | 3,229 |
| 2025-04-21 | 3,169 | 3,191 | 3,158 | 3,180 | 713,600 | 3,180 |
| 2025-04-18 | 3,140 | 3,167 | 3,122 | 3,161 | 558,300 | 3,161 |
| 2025-04-17 | 3,105 | 3,130 | 3,098 | 3,130 | 419,100 | 3,130 |
| 2025-04-16 | 3,081 | 3,129 | 3,079 | 3,127 | 724,400 | 3,127 |
| 2025-04-15 | 3,135 | 3,138 | 3,091 | 3,100 | 596,800 | 3,100 |
| 2025-04-14 | 3,100 | 3,137 | 3,092 | 3,112 | 1,028,400 | 3,112 |
| 2025-04-11 | 3,020 | 3,069 | 2,984 | 3,053 | 1,152,200 | 3,053 |
| 2025-04-10 | 3,070 | 3,084 | 3,006 | 3,084 | 1,115,700 | 3,084 |
| 2025-04-09 | 2,978.5 | 3,003 | 2,920.5 | 2,989.5 | 1,270,500 | 2,989.50 |
| 2025-04-08 | 2,942.5 | 3,018 | 2,905 | 3,000 | 1,262,400 | 3,000 |
| 2025-04-07 | 2,930 | 2,994 | 2,866.5 | 2,932.5 | 1,734,300 | 2,932.50 |
| 2025-04-04 | 2,992.5 | 3,047 | 2,978 | 3,000 | 1,201,400 | 3,000 |
| 2025-04-03 | 2,911 | 2,987.5 | 2,911 | 2,982.5 | 1,374,600 | 2,982.50 |
| 2025-04-02 | 3,027 | 3,028 | 2,969 | 2,969 | 1,066,400 | 2,969 |
| 2025-04-01 | 3,088 | 3,088 | 3,027 | 3,037 | 735,000 | 3,037 |
| 2025-03-31 | 3,079 | 3,087 | 3,042 | 3,053 | 1,200,600 | 3,053 |
| 2025-03-28 | 3,126 | 3,131 | 3,100 | 3,113 | 970,900 | 3,113 |
| 2025-03-27 | 3,135 | 3,178 | 3,130 | 3,178 | 1,015,800 | 3,178 |
| 2025-03-26 | 3,147 | 3,159 | 3,123 | 3,135 | 973,300 | 3,135 |
| 2025-03-25 | 3,161 | 3,170 | 3,136 | 3,162 | 1,189,900 | 3,162 |
| 2025-03-24 | 3,192 | 3,196 | 3,162 | 3,167 | 855,700 | 3,167 |
| 2025-03-21 | 3,200 | 3,207 | 3,170 | 3,194 | 1,242,900 | 3,194 |
| 2025-03-19 | 3,221 | 3,251 | 3,220 | 3,233 | 874,900 | 3,233 |
| 2025-03-18 | 3,201 | 3,221 | 3,196 | 3,207 | 846,100 | 3,207 |
| 2025-03-17 | 3,140 | 3,176 | 3,138 | 3,176 | 782,800 | 3,176 |
| 2025-03-14 | 3,124 | 3,160 | 3,123 | 3,153 | 794,700 | 3,153 |
| 2025-03-13 | 3,120 | 3,170 | 3,117 | 3,144 | 1,474,100 | 3,144 |
| 2025-03-12 | 3,176 | 3,181 | 3,105 | 3,143 | 1,561,600 | 3,143 |
| 2025-03-11 | 3,139 | 3,194 | 3,108 | 3,139 | 2,481,200 | 3,139 |
| 2025-03-10 | 3,040 | 3,119 | 3,026 | 3,105 | 1,534,800 | 3,105 |
| 2025-03-07 | 2,989 | 3,017 | 2,973.5 | 3,012 | 1,251,100 | 3,012 |
| 2025-03-06 | 3,012 | 3,020 | 2,999 | 3,011 | 914,300 | 3,011 |
| 2025-03-05 | 3,026 | 3,028 | 2,987 | 3,007 | 1,237,500 | 3,007 |
| 2025-03-04 | 3,050 | 3,076 | 3,009 | 3,027 | 1,092,300 | 3,027 |
| 2025-03-03 | 3,052 | 3,058 | 3,003 | 3,018 | 1,068,100 | 3,018 |
| 2025-02-28 | 3,064 | 3,065 | 3,027 | 3,032 | 1,627,800 | 3,032 |
| 2025-02-27 | 3,112 | 3,114 | 3,055 | 3,069 | 1,492,600 | 3,069 |
| 2025-02-26 | 3,016 | 3,111 | 3,012 | 3,100 | 2,794,800 | 3,100 |
| 2025-02-25 | 2,938.5 | 2,987.5 | 2,922 | 2,987.5 | 1,672,300 | 2,987.50 |
| 2025-02-21 | 2,920 | 2,946 | 2,911 | 2,928 | 1,394,100 | 2,928 |
| 2025-02-20 | 2,960.5 | 2,967.5 | 2,913 | 2,913 | 1,661,500 | 2,913 |
| 2025-02-19 | 2,950 | 2,968 | 2,920 | 2,949.5 | 2,399,400 | 2,949.50 |
| 2025-02-18 | 2,996 | 3,007 | 2,985 | 2,990 | 1,477,000 | 2,990 |
| 2025-02-17 | 3,011 | 3,034 | 2,995 | 2,995 | 1,504,600 | 2,995 |
| 2025-02-14 | 3,060 | 3,060 | 3,011 | 3,011 | 1,295,200 | 3,011 |
| 2025-02-13 | 3,030 | 3,105 | 3,024 | 3,060 | 1,580,000 | 3,060 |
| 2025-02-12 | 3,101 | 3,110 | 3,011 | 3,026 | 2,348,400 | 3,026 |
| 2025-02-10 | 3,114 | 3,118 | 3,069 | 3,075 | 1,624,500 | 3,075 |
| 2025-02-07 | 3,143 | 3,148 | 3,090 | 3,090 | 1,987,100 | 3,090 |
| 2025-02-06 | 3,134 | 3,184 | 3,086 | 3,133 | 4,563,700 | 3,133 |
| 2025-02-05 | 3,320 | 3,400 | 3,164 | 3,234 | 4,611,800 | 3,234 |
| 2025-02-04 | 3,372 | 3,379 | 3,324 | 3,324 | 1,174,600 | 3,324 |
| 2025-02-03 | 3,415 | 3,433 | 3,305 | 3,355 | 2,277,800 | 3,355 |
| 2025-01-31 | 3,571 | 3,590 | 3,472 | 3,477 | 2,111,400 | 3,477 |
| 2025-01-30 | 3,568 | 3,590 | 3,562 | 3,571 | 616,200 | 3,571 |
| 2025-01-29 | 3,594 | 3,603 | 3,560 | 3,567 | 777,600 | 3,567 |
| 2025-01-28 | 3,595 | 3,612 | 3,571 | 3,599 | 491,500 | 3,599 |
| 2025-01-27 | 3,582 | 3,599 | 3,566 | 3,567 | 734,300 | 3,567 |
| 2025-01-24 | 3,550 | 3,587 | 3,539 | 3,548 | 933,400 | 3,548 |
| 2025-01-23 | 3,524 | 3,531 | 3,492 | 3,519 | 1,706,700 | 3,519 |
| 2025-01-22 | 3,567 | 3,571 | 3,543 | 3,557 | 728,600 | 3,557 |
| 2025-01-21 | 3,555 | 3,557 | 3,532 | 3,547 | 622,600 | 3,547 |
| 2025-01-20 | 3,533 | 3,564 | 3,530 | 3,546 | 553,900 | 3,546 |
| 2025-01-17 | 3,534 | 3,602 | 3,527 | 3,527 | 1,535,800 | 3,527 |
| 2025-01-16 | 3,550 | 3,559 | 3,505 | 3,514 | 1,070,700 | 3,514 |
| 2025-01-15 | 3,574 | 3,615 | 3,536 | 3,541 | 1,037,400 | 3,541 |
| 2025-01-14 | 3,560 | 3,578 | 3,531 | 3,557 | 1,253,900 | 3,557 |
| 2025-01-10 | 3,606 | 3,623 | 3,565 | 3,571 | 1,111,600 | 3,571 |
| 2025-01-09 | 3,631 | 3,639 | 3,563 | 3,597 | 2,109,400 | 3,597 |
| 2025-01-08 | 3,752 | 3,754 | 3,672 | 3,672 | 1,312,000 | 3,672 |
| 2025-01-07 | 3,759 | 3,770 | 3,738 | 3,752 | 992,600 | 3,752 |
| 2025-01-06 | 3,823 | 3,839 | 3,754 | 3,759 | 1,015,300 | 3,759 |
分割・併合履歴 ： [2023-12-28]1株→3株