2002東証P貸借
業種 食料品
日清製粉グループ本社 株価時系列データ
PTS
1,764
円
取引時間外
(21:39)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,338.0 (23/11/01) | 1,674.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,272.0 (24/03/22) | 1,717.5 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,742.0 | 1,767.5 | 1,741.5 | 1,762.0 | +21.5 | +1.2 | 1,521,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,725.0 | 1,742.0 | 1,717.5 | 1,740.5 | +7.5 | +0.4 | 1,153,700 |
| 5/29 | 1,743.0 | 1,749.0 | 1,732.0 | 1,733.0 | -11.0 | -0.6 | 864,400 |
| 5/28 | 1,738.0 | 1,753.0 | 1,732.5 | 1,744.0 | +2.5 | +0.1 | 985,500 |
| 5/27 | 1,754.0 | 1,756.0 | 1,734.0 | 1,741.5 | -6.0 | -0.3 | 863,700 |
| 5/24 | 1,741.5 | 1,764.5 | 1,737.5 | 1,747.5 | -34.0 | -1.9 | 1,468,900 |
| 5/23 | 1,775.0 | 1,796.0 | 1,761.0 | 1,781.5 | +1.5 | +0.1 | 1,330,500 |
| 5/22 | 1,814.0 | 1,820.0 | 1,780.0 | 1,780.0 | -33.5 | -1.9 | 1,734,100 |
| 5/21 | 1,850.0 | 1,851.5 | 1,812.5 | 1,813.5 | -48.5 | -2.6 | 2,194,700 |
| 5/20 | 1,860.5 | 1,876.5 | 1,843.5 | 1,862.0 | +20.5 | +1.1 | 1,335,400 |
| 5/17 | 1,868.0 | 1,872.5 | 1,827.0 | 1,841.5 | -27.0 | -1.5 | 2,526,800 |
| 5/16 | 1,839.0 | 1,895.5 | 1,807.0 | 1,868.5 | -174.5 | -8.5 | 3,893,100 |
| 5/15 | 2,053.5 | 2,067.0 | 2,019.5 | 2,043.0 | -13.0 | -0.6 | 924,300 |
| 5/14 | 2,051.0 | 2,081.5 | 2,048.0 | 2,056.0 | -1.0 | -0.1 | 532,900 |
| 5/13 | 2,076.5 | 2,082.0 | 2,046.0 | 2,057.0 | -34.0 | -1.6 | 504,900 |
| 5/10 | 2,097.5 | 2,110.5 | 2,077.5 | 2,091.0 | +11.0 | +0.5 | 842,500 |
| 5/9 | 2,071.0 | 2,096.0 | 2,061.5 | 2,080.0 | +10.0 | +0.5 | 601,200 |
| 5/8 | 2,065.5 | 2,070.5 | 2,040.0 | 2,070.0 | +9.5 | +0.5 | 674,500 |
| 5/7 | 2,077.0 | 2,083.0 | 2,041.5 | 2,060.5 | -27.5 | -1.3 | 809,700 |
| 5/2 | 2,081.5 | 2,097.0 | 2,066.0 | 2,088.0 | +13.0 | +0.6 | 628,100 |
| 5/1 | 2,056.0 | 2,085.0 | 2,039.5 | 2,075.0 | +19.0 | +0.9 | 647,900 |
| 4/30 | 2,064.0 | 2,064.0 | 2,020.5 | 2,056.0 | +2.0 | +0.1 | 951,300 |
| 4/26 | 2,015.0 | 2,054.0 | 2,009.5 | 2,054.0 | +28.0 | +1.4 | 839,900 |
| 4/25 | 2,027.5 | 2,035.5 | 2,009.0 | 2,026.0 | -1.5 | -0.1 | 556,500 |
| 4/24 | 2,038.5 | 2,040.0 | 2,020.0 | 2,027.5 | -19.0 | -0.9 | 649,100 |
| 4/23 | 2,043.5 | 2,049.5 | 2,026.0 | 2,046.5 | +5.5 | +0.3 | 566,500 |
| 4/22 | 2,004.0 | 2,044.0 | 1,992.0 | 2,041.0 | +77.0 | +3.9 | 821,400 |
| 4/19 | 1,980.0 | 1,980.0 | 1,936.0 | 1,964.0 | -24.5 | -1.2 | 916,300 |
| 4/18 | 1,999.0 | 2,005.5 | 1,974.0 | 1,988.5 | 0 | 0.0 | 846,200 |
| 4/17 | 2,024.5 | 2,029.5 | 1,980.0 | 1,988.5 | -32.0 | -1.6 | 807,100 |
| 4/16 | 2,071.0 | 2,081.5 | 2,013.0 | 2,020.5 | -70.5 | -3.4 | 793,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて