2899 (株)永谷園ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,084	2,100	2,075	2,096	37,500	2,096
2023-03-29	2,083	2,107	2,083	2,098	89,700	2,098
2023-03-28	2,098	2,099	2,077	2,081	30,100	2,081
2023-03-27	2,104	2,107	2,096	2,097	37,500	2,097
2023-03-24	2,097	2,097	2,080	2,090	49,800	2,090
2023-03-23	2,080	2,099	2,080	2,097	20,900	2,097
2023-03-22	2,097	2,105	2,067	2,088	29,200	2,088
2023-03-20	2,097	2,100	2,056	2,068	28,200	2,068
2023-03-17	2,096	2,109	2,096	2,097	22,900	2,097
2023-03-16	2,089	2,109	2,089	2,096	18,800	2,096
2023-03-15	2,104	2,118	2,095	2,117	12,900	2,117
2023-03-14	2,110	2,111	2,071	2,086	30,000	2,086
2023-03-13	2,104	2,115	2,101	2,115	25,500	2,115
2023-03-10	2,110	2,117	2,105	2,111	29,000	2,111
2023-03-09	2,108	2,119	2,104	2,119	13,200	2,119
2023-03-08	2,104	2,117	2,104	2,108	15,200	2,108
2023-03-07	2,100	2,120	2,098	2,111	16,400	2,111
2023-03-06	2,120	2,120	2,096	2,099	13,700	2,099
2023-03-03	2,105	2,110	2,094	2,107	14,700	2,107
2023-03-02	2,100	2,104	2,089	2,089	12,200	2,089
2023-03-01	2,100	2,101	2,092	2,097	6,500	2,097
2023-02-28	2,122	2,122	2,091	2,092	8,000	2,092
2023-02-27	2,134	2,134	2,124	2,128	14,800	2,128
2023-02-24	2,104	2,131	2,096	2,125	26,200	2,125
2023-02-22	2,093	2,093	2,078	2,090	11,000	2,090
2023-02-21	2,100	2,100	2,091	2,094	6,600	2,094
2023-02-20	2,085	2,095	2,084	2,095	11,000	2,095
2023-02-17	2,098	2,102	2,085	2,085	9,900	2,085
2023-02-16	2,100	2,113	2,099	2,103	15,000	2,103
2023-02-15	2,080	2,094	2,073	2,094	19,700	2,094
2023-02-14	2,058	2,080	2,049	2,073	33,400	2,073
2023-02-13	2,037	2,055	2,030	2,050	18,500	2,050
2023-02-10	2,028	2,038	2,018	2,019	6,300	2,019
2023-02-09	2,020	2,041	2,020	2,028	15,400	2,028
2023-02-08	2,014	2,026	2,014	2,022	5,400	2,022
2023-02-07	2,020	2,026	2,018	2,019	4,300	2,019
2023-02-06	2,016	2,020	2,009	2,015	6,600	2,015
2023-02-03	2,011	2,017	2,007	2,011	3,800	2,011
2023-02-02	2,028	2,028	2,009	2,011	5,600	2,011
2023-02-01	2,043	2,043	2,017	2,024	7,000	2,024
2023-01-31	2,031	2,040	2,022	2,037	7,200	2,037
2023-01-30	2,022	2,030	2,015	2,015	12,000	2,015
2023-01-27	2,039	2,039	2,012	2,015	8,400	2,015
2023-01-26	2,049	2,049	2,026	2,026	12,400	2,026
2023-01-25	2,039	2,048	2,032	2,048	11,000	2,048
2023-01-24	2,030	2,036	2,023	2,035	7,800	2,035
2023-01-23	2,016	2,029	2,013	2,027	9,600	2,027
2023-01-20	2,008	2,020	2,005	2,016	3,200	2,016
2023-01-19	2,015	2,018	2,005	2,005	6,400	2,005
2023-01-18	2,009	2,020	2,006	2,015	6,700	2,015
2023-01-17	2,001	2,005	1,996	2,004	5,000	2,004
2023-01-16	1,997	2,001	1,991	1,991	7,800	1,991
2023-01-13	1,999	2,007	1,991	1,991	10,100	1,991
2023-01-12	2,015	2,015	2,003	2,013	3,300	2,013
2023-01-11	1,992	2,012	1,992	2,003	6,600	2,003
2023-01-10	2,005	2,014	1,991	1,991	9,400	1,991
2023-01-06	1,985	2,006	1,985	2,000	8,900	2,000
2023-01-05	1,991	2,002	1,981	1,989	9,800	1,989
2023-01-04	2,029	2,029	1,991	1,991	11,100	1,991

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

2899 (株)永谷園ホールディングス の時系列データ [2023年度]

2899 (株)永谷園ホールディングスの時系列データ [2023年度]