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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
