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
1,857
円
(11:07)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,865.0 | 1,868.0 | 1,849.5 | 1,856.0 | -11.5 | -0.6 | 87,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 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 |
| 10/7 | 1,830.0 | 1,845.0 | 1,821.0 | 1,829.0 | +9.0 | +0.5 | 747,300 |
| 10/4 | 1,815.5 | 1,829.5 | 1,814.0 | 1,820.0 | +10.0 | +0.6 | 677,000 |
| 10/3 | 1,814.5 | 1,829.5 | 1,810.0 | 1,810.0 | +4.5 | +0.3 | 635,000 |
| 10/2 | 1,814.0 | 1,824.0 | 1,798.0 | 1,805.5 | -6.5 | -0.4 | 710,500 |
| 10/1 | 1,830.0 | 1,830.0 | 1,811.0 | 1,812.0 | -6.5 | -0.4 | 932,700 |
| 9/30 | 1,814.5 | 1,842.5 | 1,805.5 | 1,818.5 | -56.0 | -3.0 | 983,100 |
| 9/27 | 1,869.5 | 1,874.5 | 1,851.5 | 1,874.5 | -5.5 | -0.3 | 882,100 |
| 9/26 | 1,862.0 | 1,885.0 | 1,860.5 | 1,880.0 | +31.5 | +1.7 | 848,600 |
| 9/25 | 1,864.0 | 1,867.5 | 1,843.0 | 1,848.5 | -31.5 | -1.7 | 557,200 |
| 9/24 | 1,872.5 | 1,902.5 | 1,872.0 | 1,880.0 | +16.0 | +0.9 | 681,900 |
| 9/20 | 1,879.5 | 1,889.0 | 1,864.0 | 1,864.0 | -4.5 | -0.2 | 780,600 |
▶︎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
