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
1,847.2
円
(09:47)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,837.5 | 1,853.5 | 1,835.0 | 1,847.0 | +3.0 | +0.2 | 79,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,167.5 | 2,202.0 | 2,165.0 | 2,191.0 | +10.5 | +0.5 | 1,070,900 |
| 11/10 | 2,151.5 | 2,185.5 | 2,137.5 | 2,180.5 | +59.5 | +2.8 | 1,528,200 |
| 11/9 | 2,154.5 | 2,156.5 | 2,098.5 | 2,121.0 | -26.5 | -1.2 | 1,644,100 |
| 11/8 | 2,191.0 | 2,191.5 | 2,134.5 | 2,147.5 | -51.5 | -2.3 | 1,370,700 |
| 11/7 | 2,194.5 | 2,217.5 | 2,188.0 | 2,199.0 | -10.0 | -0.5 | 1,914,300 |
| 11/6 | 2,250.0 | 2,250.0 | 2,184.5 | 2,209.0 | -42.5 | -1.9 | 3,041,900 |
| 11/2 | 2,284.0 | 2,307.0 | 2,224.5 | 2,251.5 | -30.0 | -1.3 | 2,574,000 |
| 11/1 | 2,285.0 | 2,338.0 | 2,250.0 | 2,281.5 | +4.5 | +0.2 | 3,943,500 |
| 10/31 | 2,134.5 | 2,285.5 | 2,130.0 | 2,277.0 | +165.0 | +7.8 | 6,441,600 |
| 10/30 | 2,063.0 | 2,122.0 | 2,022.0 | 2,112.0 | +251.0 | +13.5 | 6,985,500 |
| 10/27 | 1,839.0 | 1,863.0 | 1,821.0 | 1,861.0 | +44.5 | +2.5 | 1,217,500 |
| 10/26 | 1,818.5 | 1,825.0 | 1,801.0 | 1,816.5 | -2.0 | -0.1 | 748,800 |
| 10/25 | 1,818.5 | 1,829.0 | 1,811.5 | 1,818.5 | +12.5 | +0.7 | 560,100 |
| 10/24 | 1,833.0 | 1,834.5 | 1,780.5 | 1,806.0 | -19.0 | -1.0 | 719,700 |
| 10/23 | 1,814.0 | 1,830.0 | 1,806.5 | 1,825.0 | +14.5 | +0.8 | 686,200 |
| 10/20 | 1,800.5 | 1,826.0 | 1,793.0 | 1,810.5 | +11.0 | +0.6 | 1,052,700 |
| 10/19 | 1,777.0 | 1,806.5 | 1,775.0 | 1,799.5 | +11.5 | +0.6 | 639,300 |
| 10/18 | 1,794.0 | 1,794.0 | 1,768.0 | 1,788.0 | -1.5 | -0.1 | 685,400 |
| 10/17 | 1,803.5 | 1,807.0 | 1,772.0 | 1,789.5 | +4.0 | +0.2 | 601,500 |
| 10/16 | 1,825.5 | 1,826.0 | 1,778.5 | 1,785.5 | -42.0 | -2.3 | 622,400 |
| 10/13 | 1,832.0 | 1,832.5 | 1,798.5 | 1,827.5 | -11.0 | -0.6 | 1,447,800 |
| 10/12 | 1,862.0 | 1,862.0 | 1,835.0 | 1,838.5 | -14.5 | -0.8 | 968,700 |
| 10/11 | 1,865.5 | 1,867.0 | 1,847.0 | 1,853.0 | -12.5 | -0.7 | 819,100 |
| 10/10 | 1,858.0 | 1,875.0 | 1,853.0 | 1,865.5 | +33.5 | +1.8 | 1,275,800 |
| 10/6 | 1,820.0 | 1,849.0 | 1,815.5 | 1,832.0 | +12.0 | +0.7 | 829,000 |
| 10/5 | 1,810.0 | 1,823.5 | 1,798.0 | 1,820.0 | +8.5 | +0.5 | 1,097,800 |
| 10/4 | 1,835.5 | 1,836.5 | 1,809.5 | 1,811.5 | -40.5 | -2.2 | 1,213,100 |
| 10/3 | 1,880.0 | 1,882.5 | 1,848.0 | 1,852.0 | -39.0 | -2.1 | 1,023,600 |
| 10/2 | 1,907.0 | 1,928.0 | 1,891.0 | 1,891.0 | -14.5 | -0.8 | 726,700 |
| 9/29 | 1,901.0 | 1,911.0 | 1,891.0 | 1,905.5 | +3.0 | +0.2 | 1,288,100 |
▶︎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
