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
1,852
円
(13:37)
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 | 1,848.0 | 1,852.0 | -15.5 | -0.8 | 127,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,872.5 | 1,893.5 | 1,866.5 | 1,868.5 | +10.0 | +0.5 | 717,600 |
| 9/18 | 1,853.0 | 1,871.0 | 1,847.5 | 1,858.5 | +0.5 | +0.0 | 549,400 |
| 9/17 | 1,850.5 | 1,866.0 | 1,841.0 | 1,858.0 | +8.5 | +0.5 | 692,100 |
| 9/13 | 1,876.0 | 1,882.5 | 1,845.5 | 1,849.5 | -29.5 | -1.6 | 902,600 |
| 9/12 | 1,899.0 | 1,900.0 | 1,872.0 | 1,879.0 | -6.0 | -0.3 | 699,200 |
| 9/11 | 1,926.5 | 1,931.0 | 1,864.0 | 1,885.0 | -53.0 | -2.7 | 1,110,200 |
| 9/10 | 1,910.0 | 1,949.0 | 1,904.5 | 1,938.0 | +47.5 | +2.5 | 983,900 |
| 9/9 | 1,872.0 | 1,903.0 | 1,860.5 | 1,890.5 | +18.5 | +1.0 | 1,080,800 |
| 9/6 | 1,880.0 | 1,888.0 | 1,862.0 | 1,872.0 | -2.0 | -0.1 | 796,800 |
| 9/5 | 1,853.0 | 1,887.0 | 1,846.0 | 1,874.0 | +21.5 | +1.2 | 875,100 |
| 9/4 | 1,849.0 | 1,885.0 | 1,841.5 | 1,852.5 | -12.5 | -0.7 | 1,130,900 |
| 9/3 | 1,876.0 | 1,898.5 | 1,859.0 | 1,865.0 | -17.5 | -0.9 | 773,800 |
| 9/2 | 1,896.0 | 1,900.5 | 1,874.5 | 1,882.5 | -6.0 | -0.3 | 599,200 |
| 8/30 | 1,895.0 | 1,900.0 | 1,882.5 | 1,888.5 | -9.0 | -0.5 | 608,900 |
| 8/29 | 1,900.0 | 1,909.0 | 1,886.0 | 1,897.5 | -8.0 | -0.4 | 441,600 |
| 8/28 | 1,934.0 | 1,935.0 | 1,890.5 | 1,905.5 | -24.0 | -1.2 | 608,800 |
| 8/27 | 1,910.0 | 1,932.5 | 1,909.0 | 1,929.5 | +27.5 | +1.5 | 722,100 |
| 8/26 | 1,890.0 | 1,903.5 | 1,873.0 | 1,902.0 | +12.0 | +0.6 | 843,600 |
| 8/23 | 1,883.0 | 1,892.5 | 1,878.0 | 1,890.0 | +25.5 | +1.4 | 603,600 |
| 8/22 | 1,864.0 | 1,872.0 | 1,853.5 | 1,864.5 | +2.5 | +0.1 | 672,200 |
| 8/21 | 1,863.5 | 1,876.0 | 1,853.0 | 1,862.0 | -11.0 | -0.6 | 496,100 |
| 8/20 | 1,869.0 | 1,883.0 | 1,855.5 | 1,873.0 | +14.0 | +0.8 | 675,200 |
| 8/19 | 1,855.0 | 1,866.0 | 1,843.0 | 1,859.0 | +5.0 | +0.3 | 634,100 |
| 8/16 | 1,854.0 | 1,864.5 | 1,835.5 | 1,854.0 | +10.5 | +0.6 | 1,419,800 |
| 8/15 | 1,816.5 | 1,846.0 | 1,815.0 | 1,843.5 | +23.5 | +1.3 | 741,100 |
| 8/14 | 1,844.5 | 1,845.0 | 1,813.0 | 1,820.0 | +18.5 | +1.0 | 750,400 |
| 8/13 | 1,800.5 | 1,809.0 | 1,770.0 | 1,801.5 | -5.0 | -0.3 | 827,200 |
| 8/9 | 1,819.5 | 1,842.0 | 1,789.5 | 1,806.5 | +5.0 | +0.3 | 1,331,500 |
| 8/8 | 1,784.5 | 1,834.5 | 1,784.5 | 1,801.5 | -5.0 | -0.3 | 887,400 |
| 8/7 | 1,760.0 | 1,857.0 | 1,758.0 | 1,806.5 | +31.0 | +1.8 | 1,174,700 |
▶︎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
