2899 (株)永谷園ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-09-26 | 3,085 | 3,095 | 3,085 | 3,095 | 17,600 | 3,095 |
| 2024-09-25 | 3,090 | 3,100 | 3,085 | 3,100 | 13,100 | 3,100 |
| 2024-09-24 | 3,085 | 3,100 | 3,085 | 3,100 | 31,200 | 3,100 |
| 2024-09-20 | 3,085 | 3,090 | 3,085 | 3,085 | 21,600 | 3,085 |
| 2024-09-19 | 3,090 | 3,090 | 3,085 | 3,090 | 9,900 | 3,090 |
| 2024-09-18 | 3,085 | 3,095 | 3,085 | 3,090 | 67,900 | 3,090 |
| 2024-09-17 | 3,085 | 3,090 | 3,085 | 3,085 | 36,000 | 3,085 |
| 2024-09-13 | 3,085 | 3,095 | 3,085 | 3,090 | 187,500 | 3,090 |
| 2024-09-12 | 3,085 | 3,095 | 3,085 | 3,095 | 50,700 | 3,095 |
| 2024-09-11 | 3,085 | 3,100 | 3,085 | 3,085 | 53,100 | 3,085 |
| 2024-09-10 | 3,085 | 3,090 | 3,085 | 3,090 | 13,900 | 3,090 |
| 2024-09-09 | 3,085 | 3,090 | 3,085 | 3,085 | 6,300 | 3,085 |
| 2024-09-06 | 3,085 | 3,090 | 3,085 | 3,085 | 6,100 | 3,085 |
| 2024-09-05 | 3,085 | 3,090 | 3,085 | 3,085 | 7,300 | 3,085 |
| 2024-09-04 | 3,085 | 3,090 | 3,085 | 3,085 | 7,800 | 3,085 |
| 2024-09-03 | 3,085 | 3,090 | 3,085 | 3,085 | 12,800 | 3,085 |
| 2024-09-02 | 3,085 | 3,090 | 3,085 | 3,085 | 12,100 | 3,085 |
| 2024-08-30 | 3,085 | 3,090 | 3,085 | 3,085 | 12,900 | 3,085 |
| 2024-08-29 | 3,085 | 3,090 | 3,085 | 3,085 | 13,200 | 3,085 |
| 2024-08-28 | 3,085 | 3,090 | 3,085 | 3,085 | 11,100 | 3,085 |
| 2024-08-27 | 3,085 | 3,090 | 3,085 | 3,085 | 1,900 | 3,085 |
| 2024-08-26 | 3,085 | 3,090 | 3,085 | 3,085 | 1,600 | 3,085 |
| 2024-08-23 | 3,085 | 3,095 | 3,085 | 3,085 | 27,900 | 3,085 |
| 2024-08-22 | 3,085 | 3,090 | 3,085 | 3,085 | 8,000 | 3,085 |
| 2024-08-21 | 3,090 | 3,090 | 3,085 | 3,085 | 11,700 | 3,085 |
| 2024-08-20 | 3,090 | 3,090 | 3,085 | 3,085 | 5,400 | 3,085 |
| 2024-08-19 | 3,085 | 3,090 | 3,085 | 3,085 | 13,400 | 3,085 |
| 2024-08-16 | 3,090 | 3,090 | 3,085 | 3,085 | 4,200 | 3,085 |
| 2024-08-15 | 3,085 | 3,090 | 3,085 | 3,085 | 9,800 | 3,085 |
| 2024-08-14 | 3,085 | 3,090 | 3,085 | 3,085 | 10,400 | 3,085 |
| 2024-08-13 | 3,090 | 3,095 | 3,085 | 3,085 | 24,800 | 3,085 |
| 2024-08-09 | 3,095 | 3,100 | 3,085 | 3,085 | 18,700 | 3,085 |
| 2024-08-08 | 3,085 | 3,100 | 3,085 | 3,090 | 9,200 | 3,090 |
| 2024-08-07 | 3,085 | 3,105 | 3,085 | 3,085 | 22,600 | 3,085 |
| 2024-08-06 | 3,085 | 3,090 | 3,085 | 3,085 | 22,400 | 3,085 |
| 2024-08-05 | 3,085 | 3,090 | 3,085 | 3,085 | 127,900 | 3,085 |
| 2024-08-02 | 3,090 | 3,090 | 3,085 | 3,085 | 10,400 | 3,085 |
| 2024-08-01 | 3,085 | 3,090 | 3,085 | 3,090 | 16,200 | 3,090 |
| 2024-07-31 | 3,085 | 3,090 | 3,085 | 3,085 | 31,000 | 3,085 |
| 2024-07-30 | 3,085 | 3,090 | 3,085 | 3,090 | 365,800 | 3,090 |
| 2024-07-29 | 3,085 | 3,090 | 3,085 | 3,085 | 11,900 | 3,085 |
| 2024-07-26 | 3,085 | 3,090 | 3,085 | 3,085 | 20,300 | 3,085 |
| 2024-07-25 | 3,085 | 3,090 | 3,085 | 3,085 | 10,900 | 3,085 |
| 2024-07-24 | 3,090 | 3,090 | 3,085 | 3,085 | 12,500 | 3,085 |
| 2024-07-23 | 3,085 | 3,090 | 3,085 | 3,085 | 36,600 | 3,085 |
| 2024-07-22 | 3,090 | 3,090 | 3,085 | 3,085 | 371,800 | 3,085 |
| 2024-07-19 | 3,085 | 3,090 | 3,085 | 3,085 | 33,800 | 3,085 |
| 2024-07-18 | 3,085 | 3,095 | 3,085 | 3,090 | 89,900 | 3,090 |
| 2024-07-17 | 3,085 | 3,110 | 3,080 | 3,090 | 126,400 | 3,090 |
| 2024-07-16 | 3,090 | 3,090 | 3,070 | 3,085 | 70,500 | 3,085 |
| 2024-07-12 | 3,090 | 3,100 | 3,090 | 3,100 | 156,500 | 3,100 |
| 2024-07-11 | 3,095 | 3,100 | 3,095 | 3,100 | 35,000 | 3,100 |
| 2024-07-10 | 3,095 | 3,100 | 3,095 | 3,095 | 70,400 | 3,095 |
| 2024-07-09 | 3,095 | 3,100 | 3,095 | 3,095 | 33,700 | 3,095 |
| 2024-07-08 | 3,095 | 3,100 | 3,090 | 3,095 | 154,300 | 3,095 |
| 2024-07-05 | 3,095 | 3,100 | 3,095 | 3,095 | 63,500 | 3,095 |
| 2024-07-04 | 3,095 | 3,100 | 3,095 | 3,100 | 59,300 | 3,100 |
| 2024-07-03 | 3,095 | 3,100 | 3,095 | 3,095 | 53,500 | 3,095 |
| 2024-07-02 | 3,095 | 3,100 | 3,095 | 3,100 | 77,600 | 3,100 |
| 2024-07-01 | 3,095 | 3,100 | 3,095 | 3,100 | 110,900 | 3,100 |
| 2024-06-28 | 3,090 | 3,095 | 3,090 | 3,095 | 90,100 | 3,095 |
| 2024-06-27 | 3,100 | 3,100 | 3,095 | 3,095 | 85,900 | 3,095 |
| 2024-06-26 | 3,095 | 3,100 | 3,095 | 3,095 | 81,800 | 3,095 |
| 2024-06-25 | 3,095 | 3,100 | 3,090 | 3,095 | 240,200 | 3,095 |
| 2024-06-24 | 3,095 | 3,100 | 3,095 | 3,095 | 101,000 | 3,095 |
| 2024-06-21 | 3,095 | 3,100 | 3,095 | 3,100 | 57,400 | 3,100 |
| 2024-06-20 | 3,095 | 3,100 | 3,095 | 3,095 | 72,400 | 3,095 |
| 2024-06-19 | 3,100 | 3,100 | 3,095 | 3,095 | 102,800 | 3,095 |
| 2024-06-18 | 3,095 | 3,100 | 3,095 | 3,100 | 193,400 | 3,100 |
| 2024-06-17 | 3,095 | 3,100 | 3,095 | 3,095 | 110,500 | 3,095 |
| 2024-06-14 | 3,095 | 3,100 | 3,095 | 3,100 | 174,000 | 3,100 |
| 2024-06-13 | 3,095 | 3,100 | 3,095 | 3,095 | 79,400 | 3,095 |
| 2024-06-12 | 3,095 | 3,100 | 3,095 | 3,095 | 57,600 | 3,095 |
| 2024-06-11 | 3,095 | 3,100 | 3,095 | 3,100 | 95,400 | 3,100 |
| 2024-06-10 | 3,095 | 3,100 | 3,095 | 3,095 | 106,400 | 3,095 |
| 2024-06-07 | 3,100 | 3,100 | 3,095 | 3,095 | 278,400 | 3,095 |
| 2024-06-06 | 3,100 | 3,105 | 3,100 | 3,100 | 452,200 | 3,100 |
| 2024-06-05 | 3,100 | 3,115 | 3,100 | 3,100 | 913,800 | 3,100 |
| 2024-06-04 | 2,740 | 2,740 | 2,740 | 2,740 | 30,000 | 2,740 |
| 2024-06-03 | 2,233 | 2,249 | 2,230 | 2,240 | 17,600 | 2,240 |
| 2024-05-31 | 2,222 | 2,225 | 2,210 | 2,223 | 15,300 | 2,223 |
| 2024-05-30 | 2,190 | 2,214 | 2,185 | 2,210 | 23,100 | 2,210 |
| 2024-05-29 | 2,204 | 2,212 | 2,186 | 2,190 | 17,200 | 2,190 |
| 2024-05-28 | 2,212 | 2,225 | 2,203 | 2,204 | 18,300 | 2,204 |
| 2024-05-27 | 2,206 | 2,206 | 2,193 | 2,203 | 13,900 | 2,203 |
| 2024-05-24 | 2,189 | 2,205 | 2,183 | 2,199 | 21,200 | 2,199 |
| 2024-05-23 | 2,205 | 2,205 | 2,171 | 2,190 | 26,600 | 2,190 |
| 2024-05-22 | 2,201 | 2,214 | 2,195 | 2,204 | 20,500 | 2,204 |
| 2024-05-21 | 2,193 | 2,212 | 2,193 | 2,195 | 23,300 | 2,195 |
| 2024-05-20 | 2,209 | 2,212 | 2,190 | 2,192 | 37,200 | 2,192 |
| 2024-05-17 | 2,190 | 2,209 | 2,175 | 2,209 | 25,600 | 2,209 |
| 2024-05-16 | 2,190 | 2,197 | 2,173 | 2,175 | 49,800 | 2,175 |
| 2024-05-15 | 2,180 | 2,249 | 2,179 | 2,190 | 119,100 | 2,190 |
| 2024-05-14 | 2,327 | 2,348 | 2,311 | 2,345 | 34,600 | 2,345 |
| 2024-05-13 | 2,328 | 2,337 | 2,307 | 2,327 | 34,000 | 2,327 |
| 2024-05-10 | 2,358 | 2,358 | 2,320 | 2,328 | 38,900 | 2,328 |
| 2024-05-09 | 2,336 | 2,358 | 2,321 | 2,355 | 29,600 | 2,355 |
| 2024-05-08 | 2,330 | 2,344 | 2,323 | 2,336 | 25,900 | 2,336 |
| 2024-05-07 | 2,350 | 2,350 | 2,326 | 2,326 | 21,400 | 2,326 |
| 2024-05-02 | 2,345 | 2,364 | 2,328 | 2,353 | 41,000 | 2,353 |
| 2024-05-01 | 2,325 | 2,345 | 2,320 | 2,345 | 30,200 | 2,345 |
| 2024-04-30 | 2,300 | 2,325 | 2,292 | 2,325 | 35,600 | 2,325 |
| 2024-04-26 | 2,320 | 2,320 | 2,283 | 2,300 | 23,100 | 2,300 |
| 2024-04-25 | 2,321 | 2,333 | 2,303 | 2,326 | 34,400 | 2,326 |
| 2024-04-24 | 2,298 | 2,321 | 2,288 | 2,321 | 51,600 | 2,321 |
| 2024-04-23 | 2,270 | 2,299 | 2,270 | 2,299 | 38,600 | 2,299 |
| 2024-04-22 | 2,240 | 2,267 | 2,235 | 2,264 | 21,300 | 2,264 |
| 2024-04-19 | 2,242 | 2,244 | 2,215 | 2,229 | 26,700 | 2,229 |
| 2024-04-18 | 2,235 | 2,255 | 2,235 | 2,252 | 23,800 | 2,252 |
| 2024-04-17 | 2,257 | 2,257 | 2,221 | 2,233 | 36,100 | 2,233 |
| 2024-04-16 | 2,265 | 2,282 | 2,255 | 2,260 | 45,600 | 2,260 |
| 2024-04-15 | 2,240 | 2,268 | 2,235 | 2,268 | 30,000 | 2,268 |
| 2024-04-12 | 2,260 | 2,263 | 2,242 | 2,245 | 31,700 | 2,245 |
| 2024-04-11 | 2,268 | 2,268 | 2,248 | 2,260 | 21,500 | 2,260 |
| 2024-04-10 | 2,280 | 2,288 | 2,275 | 2,280 | 33,100 | 2,280 |
| 2024-04-09 | 2,280 | 2,280 | 2,258 | 2,280 | 22,700 | 2,280 |
| 2024-04-08 | 2,255 | 2,280 | 2,251 | 2,280 | 34,200 | 2,280 |
| 2024-04-05 | 2,226 | 2,258 | 2,226 | 2,246 | 30,200 | 2,246 |
| 2024-04-04 | 2,251 | 2,260 | 2,234 | 2,238 | 32,800 | 2,238 |
| 2024-04-03 | 2,237 | 2,253 | 2,227 | 2,248 | 40,400 | 2,248 |
| 2024-04-02 | 2,250 | 2,274 | 2,234 | 2,238 | 43,300 | 2,238 |
| 2024-04-01 | 2,240 | 2,261 | 2,237 | 2,243 | 41,200 | 2,243 |
| 2024-03-29 | 2,240 | 2,254 | 2,238 | 2,243 | 25,900 | 2,243 |
| 2024-03-28 | 2,218 | 2,247 | 2,212 | 2,229 | 54,500 | 2,229 |
| 2024-03-27 | 2,289 | 2,297 | 2,275 | 2,275 | 98,600 | 2,275 |
| 2024-03-26 | 2,279 | 2,291 | 2,268 | 2,289 | 47,000 | 2,289 |
| 2024-03-25 | 2,275 | 2,282 | 2,263 | 2,272 | 61,700 | 2,272 |
| 2024-03-22 | 2,272 | 2,277 | 2,263 | 2,273 | 47,400 | 2,273 |
| 2024-03-21 | 2,291 | 2,300 | 2,272 | 2,277 | 54,500 | 2,277 |
| 2024-03-19 | 2,272 | 2,288 | 2,267 | 2,286 | 32,900 | 2,286 |
| 2024-03-18 | 2,275 | 2,289 | 2,267 | 2,276 | 39,100 | 2,276 |
| 2024-03-15 | 2,258 | 2,271 | 2,252 | 2,265 | 24,500 | 2,265 |
| 2024-03-14 | 2,231 | 2,258 | 2,227 | 2,258 | 32,700 | 2,258 |
| 2024-03-13 | 2,238 | 2,238 | 2,220 | 2,231 | 23,300 | 2,231 |
| 2024-03-12 | 2,209 | 2,238 | 2,200 | 2,238 | 40,900 | 2,238 |
| 2024-03-11 | 2,217 | 2,219 | 2,194 | 2,209 | 58,600 | 2,209 |
| 2024-03-08 | 2,205 | 2,223 | 2,202 | 2,223 | 35,000 | 2,223 |
| 2024-03-07 | 2,211 | 2,226 | 2,210 | 2,223 | 25,000 | 2,223 |
| 2024-03-06 | 2,208 | 2,223 | 2,202 | 2,210 | 30,500 | 2,210 |
| 2024-03-05 | 2,199 | 2,214 | 2,189 | 2,207 | 32,400 | 2,207 |
| 2024-03-04 | 2,218 | 2,218 | 2,198 | 2,199 | 39,800 | 2,199 |
| 2024-03-01 | 2,229 | 2,241 | 2,210 | 2,210 | 27,800 | 2,210 |
| 2024-02-29 | 2,212 | 2,222 | 2,194 | 2,218 | 37,000 | 2,218 |
| 2024-02-28 | 2,210 | 2,232 | 2,210 | 2,221 | 17,400 | 2,221 |
| 2024-02-27 | 2,214 | 2,225 | 2,206 | 2,210 | 18,700 | 2,210 |
| 2024-02-26 | 2,235 | 2,245 | 2,211 | 2,214 | 26,700 | 2,214 |
| 2024-02-22 | 2,236 | 2,236 | 2,220 | 2,235 | 17,300 | 2,235 |
| 2024-02-21 | 2,235 | 2,245 | 2,225 | 2,235 | 17,000 | 2,235 |
| 2024-02-20 | 2,216 | 2,236 | 2,216 | 2,227 | 24,100 | 2,227 |
| 2024-02-19 | 2,201 | 2,210 | 2,197 | 2,205 | 18,500 | 2,205 |
| 2024-02-16 | 2,182 | 2,211 | 2,179 | 2,194 | 28,200 | 2,194 |
| 2024-02-15 | 2,201 | 2,204 | 2,174 | 2,178 | 25,400 | 2,178 |
| 2024-02-14 | 2,217 | 2,217 | 2,179 | 2,191 | 46,200 | 2,191 |
| 2024-02-13 | 2,233 | 2,240 | 2,203 | 2,218 | 45,500 | 2,218 |
| 2024-02-09 | 2,230 | 2,242 | 2,215 | 2,233 | 36,500 | 2,233 |
| 2024-02-08 | 2,269 | 2,271 | 2,219 | 2,231 | 59,100 | 2,231 |
| 2024-02-07 | 2,261 | 2,274 | 2,260 | 2,269 | 26,400 | 2,269 |
| 2024-02-06 | 2,248 | 2,269 | 2,247 | 2,261 | 25,100 | 2,261 |
| 2024-02-05 | 2,257 | 2,267 | 2,249 | 2,253 | 26,100 | 2,253 |
| 2024-02-02 | 2,257 | 2,257 | 2,235 | 2,240 | 23,800 | 2,240 |
| 2024-02-01 | 2,250 | 2,259 | 2,232 | 2,248 | 37,100 | 2,248 |
| 2024-01-31 | 2,230 | 2,250 | 2,226 | 2,250 | 28,100 | 2,250 |
| 2024-01-30 | 2,228 | 2,237 | 2,226 | 2,228 | 20,900 | 2,228 |
| 2024-01-29 | 2,205 | 2,225 | 2,205 | 2,224 | 14,800 | 2,224 |
| 2024-01-26 | 2,219 | 2,222 | 2,197 | 2,201 | 26,700 | 2,201 |
| 2024-01-25 | 2,197 | 2,219 | 2,196 | 2,217 | 35,900 | 2,217 |
| 2024-01-24 | 2,197 | 2,203 | 2,188 | 2,192 | 22,400 | 2,192 |
| 2024-01-23 | 2,194 | 2,204 | 2,192 | 2,197 | 29,200 | 2,197 |
| 2024-01-22 | 2,186 | 2,195 | 2,180 | 2,194 | 23,200 | 2,194 |
| 2024-01-19 | 2,195 | 2,195 | 2,173 | 2,173 | 26,500 | 2,173 |
| 2024-01-18 | 2,186 | 2,196 | 2,180 | 2,196 | 24,400 | 2,196 |
| 2024-01-17 | 2,177 | 2,197 | 2,172 | 2,180 | 37,200 | 2,180 |
| 2024-01-16 | 2,184 | 2,185 | 2,160 | 2,160 | 27,500 | 2,160 |
| 2024-01-15 | 2,160 | 2,187 | 2,159 | 2,182 | 43,300 | 2,182 |
| 2024-01-12 | 2,173 | 2,179 | 2,156 | 2,159 | 28,800 | 2,159 |
| 2024-01-11 | 2,184 | 2,184 | 2,166 | 2,173 | 36,000 | 2,173 |
| 2024-01-10 | 2,180 | 2,184 | 2,167 | 2,170 | 33,800 | 2,170 |
| 2024-01-09 | 2,183 | 2,187 | 2,165 | 2,179 | 34,600 | 2,179 |
| 2024-01-05 | 2,179 | 2,182 | 2,167 | 2,175 | 23,400 | 2,175 |
| 2024-01-04 | 2,165 | 2,169 | 2,149 | 2,169 | 26,900 | 2,169 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株