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
2024-05-232,2052,2052,1712,19026,6002,190
2024-05-222,2012,2142,1952,20420,5002,204
2024-05-212,1932,2122,1932,19523,3002,195
2024-05-202,2092,2122,1902,19237,2002,192
2024-05-172,1902,2092,1752,20925,6002,209
2024-05-162,1902,1972,1732,17549,8002,175
2024-05-152,1802,2492,1792,190119,1002,190
2024-05-142,3272,3482,3112,34534,6002,345
2024-05-132,3282,3372,3072,32734,0002,327
2024-05-102,3582,3582,3202,32838,9002,328
2024-05-092,3362,3582,3212,35529,6002,355
2024-05-082,3302,3442,3232,33625,9002,336
2024-05-072,3502,3502,3262,32621,4002,326
2024-05-022,3452,3642,3282,35341,0002,353
2024-05-012,3252,3452,3202,34530,2002,345
2024-04-302,3002,3252,2922,32535,6002,325
2024-04-262,3202,3202,2832,30023,1002,300
2024-04-252,3212,3332,3032,32634,4002,326
2024-04-242,2982,3212,2882,32151,6002,321
2024-04-232,2702,2992,2702,29938,6002,299
2024-04-222,2402,2672,2352,26421,3002,264
2024-04-192,2422,2442,2152,22926,7002,229
2024-04-182,2352,2552,2352,25223,8002,252
2024-04-172,2572,2572,2212,23336,1002,233
2024-04-162,2652,2822,2552,26045,6002,260
2024-04-152,2402,2682,2352,26830,0002,268
2024-04-122,2602,2632,2422,24531,7002,245
2024-04-112,2682,2682,2482,26021,5002,260
2024-04-102,2802,2882,2752,28033,1002,280
2024-04-092,2802,2802,2582,28022,7002,280
2024-04-082,2552,2802,2512,28034,2002,280
2024-04-052,2262,2582,2262,24630,2002,246
2024-04-042,2512,2602,2342,23832,8002,238
2024-04-032,2372,2532,2272,24840,4002,248
2024-04-022,2502,2742,2342,23843,3002,238
2024-04-012,2402,2612,2372,24341,2002,243
2024-03-292,2402,2542,2382,24325,9002,243
2024-03-282,2182,2472,2122,22954,5002,229
2024-03-272,2892,2972,2752,27598,6002,275
2024-03-262,2792,2912,2682,28947,0002,289
2024-03-252,2752,2822,2632,27261,7002,272
2024-03-222,2722,2772,2632,27347,4002,273
2024-03-212,2912,3002,2722,27754,5002,277
2024-03-192,2722,2882,2672,28632,9002,286
2024-03-182,2752,2892,2672,27639,1002,276
2024-03-152,2582,2712,2522,26524,5002,265
2024-03-142,2312,2582,2272,25832,7002,258
2024-03-132,2382,2382,2202,23123,3002,231
2024-03-122,2092,2382,2002,23840,9002,238
2024-03-112,2172,2192,1942,20958,6002,209
2024-03-082,2052,2232,2022,22335,0002,223
2024-03-072,2112,2262,2102,22325,0002,223
2024-03-062,2082,2232,2022,21030,5002,210
2024-03-052,1992,2142,1892,20732,4002,207
2024-03-042,2182,2182,1982,19939,8002,199
2024-03-012,2292,2412,2102,21027,8002,210
2024-02-292,2122,2222,1942,21837,0002,218
2024-02-282,2102,2322,2102,22117,4002,221
2024-02-272,2142,2252,2062,21018,7002,210
2024-02-262,2352,2452,2112,21426,7002,214
2024-02-222,2362,2362,2202,23517,3002,235
2024-02-212,2352,2452,2252,23517,0002,235
2024-02-202,2162,2362,2162,22724,1002,227
2024-02-192,2012,2102,1972,20518,5002,205
2024-02-162,1822,2112,1792,19428,2002,194
2024-02-152,2012,2042,1742,17825,4002,178
2024-02-142,2172,2172,1792,19146,2002,191
2024-02-132,2332,2402,2032,21845,5002,218
2024-02-092,2302,2422,2152,23336,5002,233
2024-02-082,2692,2712,2192,23159,1002,231
2024-02-072,2612,2742,2602,26926,4002,269
2024-02-062,2482,2692,2472,26125,1002,261
2024-02-052,2572,2672,2492,25326,1002,253
2024-02-022,2572,2572,2352,24023,8002,240
2024-02-012,2502,2592,2322,24837,1002,248
2024-01-312,2302,2502,2262,25028,1002,250
2024-01-302,2282,2372,2262,22820,9002,228
2024-01-292,2052,2252,2052,22414,8002,224
2024-01-262,2192,2222,1972,20126,7002,201
2024-01-252,1972,2192,1962,21735,9002,217
2024-01-242,1972,2032,1882,19222,4002,192
2024-01-232,1942,2042,1922,19729,2002,197
2024-01-222,1862,1952,1802,19423,2002,194
2024-01-192,1952,1952,1732,17326,5002,173
2024-01-182,1862,1962,1802,19624,4002,196
2024-01-172,1772,1972,1722,18037,2002,180
2024-01-162,1842,1852,1602,16027,5002,160
2024-01-152,1602,1872,1592,18243,3002,182
2024-01-122,1732,1792,1562,15928,8002,159
2024-01-112,1842,1842,1662,17336,0002,173
2024-01-102,1802,1842,1672,17033,8002,170
2024-01-092,1832,1872,1652,17934,6002,179
2024-01-052,1792,1822,1672,17523,4002,175
2024-01-042,1652,1692,1492,16926,9002,169

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