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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,272.0 (24/03/22) | 1,685.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,272.0 (24/03/22) | 1,685.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,834.5 | 1,842.5 | 1,827.0 | 1,827.0 | -13.0 | -0.7 | 495,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,850.0 | 1,854.5 | 1,826.0 | 1,840.0 | -7.0 | -0.4 | 498,700 |
| 11/19 | 1,842.0 | 1,850.0 | 1,833.0 | 1,847.0 | +10.5 | +0.6 | 764,800 |
| 11/18 | 1,828.0 | 1,856.0 | 1,828.0 | 1,836.5 | +8.5 | +0.5 | 700,900 |
| 11/15 | 1,822.5 | 1,840.0 | 1,813.5 | 1,828.0 | +20.0 | +1.1 | 1,109,200 |
| 11/14 | 1,818.5 | 1,827.0 | 1,798.5 | 1,808.0 | -14.0 | -0.8 | 600,500 |
| 11/13 | 1,802.0 | 1,825.5 | 1,799.5 | 1,822.0 | +24.0 | +1.3 | 735,300 |
| 11/12 | 1,806.0 | 1,815.0 | 1,796.5 | 1,798.0 | -8.0 | -0.4 | 754,000 |
| 11/11 | 1,824.5 | 1,833.5 | 1,803.5 | 1,806.0 | -25.0 | -1.4 | 761,700 |
| 11/8 | 1,847.0 | 1,850.0 | 1,820.0 | 1,831.0 | -24.0 | -1.3 | 869,500 |
| 11/7 | 1,828.5 | 1,855.0 | 1,827.0 | 1,855.0 | +44.5 | +2.5 | 975,800 |
| 11/6 | 1,817.5 | 1,848.5 | 1,807.5 | 1,810.5 | +26.0 | +1.5 | 1,259,400 |
| 11/5 | 1,783.0 | 1,797.0 | 1,770.5 | 1,784.5 | +1.5 | +0.1 | 822,900 |
| 11/1 | 1,770.0 | 1,795.5 | 1,761.0 | 1,783.0 | -3.0 | -0.2 | 1,008,200 |
| 10/31 | 1,803.0 | 1,804.5 | 1,777.0 | 1,786.0 | -18.5 | -1.0 | 1,520,700 |
| 10/30 | 1,798.0 | 1,811.0 | 1,786.5 | 1,804.5 | +21.0 | +1.2 | 3,268,000 |
| 10/29 | 1,776.0 | 1,795.0 | 1,775.5 | 1,783.5 | +20.0 | +1.1 | 690,600 |
| 10/28 | 1,750.5 | 1,771.5 | 1,744.5 | 1,763.5 | +11.5 | +0.7 | 592,400 |
| 10/25 | 1,751.0 | 1,753.5 | 1,735.0 | 1,752.0 | +1.0 | +0.1 | 469,300 |
| 10/24 | 1,743.5 | 1,761.0 | 1,733.5 | 1,751.0 | +2.0 | +0.1 | 881,900 |
| 10/23 | 1,767.5 | 1,781.5 | 1,749.0 | 1,749.0 | -13.0 | -0.7 | 598,000 |
| 10/22 | 1,759.5 | 1,765.0 | 1,749.5 | 1,762.0 | 0 | 0.0 | 748,800 |
| 10/21 | 1,783.0 | 1,783.0 | 1,762.0 | 1,762.0 | -24.0 | -1.3 | 682,600 |
| 10/18 | 1,788.0 | 1,798.0 | 1,780.0 | 1,786.0 | +3.0 | +0.2 | 420,000 |
| 10/17 | 1,800.0 | 1,804.5 | 1,782.5 | 1,783.0 | -14.0 | -0.8 | 629,500 |
| 10/16 | 1,803.5 | 1,821.5 | 1,795.5 | 1,797.0 | -11.5 | -0.6 | 624,200 |
| 10/15 | 1,803.5 | 1,811.0 | 1,799.0 | 1,808.5 | +8.5 | +0.5 | 560,700 |
| 10/11 | 1,805.0 | 1,812.0 | 1,798.5 | 1,800.0 | -10.0 | -0.6 | 747,100 |
| 10/10 | 1,813.5 | 1,825.5 | 1,810.0 | 1,810.0 | +0.5 | +0.0 | 386,100 |
| 10/9 | 1,815.0 | 1,829.0 | 1,807.0 | 1,809.5 | +1.0 | +0.1 | 581,900 |
| 10/8 | 1,818.0 | 1,825.0 | 1,794.5 | 1,808.5 | -20.5 | -1.1 | 807,700 |
▶︎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
