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
1,846.1
円
(15:24)
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 | 1,844.0 | 1,844.0 | -23.5 | -1.3 | 287,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,770.0 | 1,836.0 | 1,746.5 | 1,775.5 | +84.0 | +5.0 | 1,576,900 |
| 8/5 | 1,788.0 | 1,830.0 | 1,685.0 | 1,691.5 | -157.5 | -8.5 | 1,826,600 |
| 8/2 | 1,849.0 | 1,877.0 | 1,833.0 | 1,849.0 | -87.0 | -4.5 | 1,862,500 |
| 8/1 | 1,953.0 | 1,956.5 | 1,885.0 | 1,936.0 | +70.0 | +3.8 | 2,825,000 |
| 7/31 | 1,845.0 | 1,877.0 | 1,840.0 | 1,866.0 | +28.5 | +1.6 | 1,226,100 |
| 7/30 | 1,846.5 | 1,851.0 | 1,828.0 | 1,837.5 | +3.5 | +0.2 | 775,700 |
| 7/29 | 1,837.5 | 1,847.5 | 1,831.0 | 1,834.0 | +15.5 | +0.9 | 623,100 |
| 7/26 | 1,827.5 | 1,831.5 | 1,812.5 | 1,818.5 | -5.0 | -0.3 | 672,500 |
| 7/25 | 1,801.0 | 1,839.5 | 1,795.0 | 1,823.5 | +19.5 | +1.1 | 919,100 |
| 7/24 | 1,848.5 | 1,852.5 | 1,804.0 | 1,804.0 | -46.0 | -2.5 | 816,700 |
| 7/23 | 1,851.0 | 1,863.0 | 1,840.5 | 1,850.0 | -12.0 | -0.6 | 670,600 |
| 7/22 | 1,875.0 | 1,879.0 | 1,859.5 | 1,862.0 | -12.5 | -0.7 | 592,700 |
| 7/19 | 1,888.5 | 1,899.0 | 1,864.0 | 1,874.5 | -4.0 | -0.2 | 857,200 |
| 7/18 | 1,850.5 | 1,886.0 | 1,847.0 | 1,878.5 | +40.0 | +2.2 | 1,006,400 |
| 7/17 | 1,843.0 | 1,844.0 | 1,826.5 | 1,838.5 | -1.5 | -0.1 | 867,200 |
| 7/16 | 1,854.5 | 1,856.0 | 1,837.5 | 1,840.0 | -10.0 | -0.5 | 521,500 |
| 7/12 | 1,836.5 | 1,862.5 | 1,833.0 | 1,850.0 | +9.0 | +0.5 | 1,243,900 |
| 7/11 | 1,835.0 | 1,847.5 | 1,826.5 | 1,841.0 | +30.5 | +1.7 | 1,305,400 |
| 7/10 | 1,803.5 | 1,815.0 | 1,801.0 | 1,810.5 | -4.0 | -0.2 | 882,100 |
| 7/9 | 1,805.0 | 1,825.5 | 1,804.5 | 1,814.5 | +7.5 | +0.4 | 900,600 |
| 7/8 | 1,805.0 | 1,810.0 | 1,785.0 | 1,807.0 | -10.5 | -0.6 | 1,161,700 |
| 7/5 | 1,835.0 | 1,835.0 | 1,812.5 | 1,817.5 | -19.5 | -1.1 | 901,600 |
| 7/4 | 1,836.5 | 1,844.0 | 1,828.0 | 1,837.0 | -3.5 | -0.2 | 646,400 |
| 7/3 | 1,846.0 | 1,847.0 | 1,814.0 | 1,840.5 | -5.5 | -0.3 | 1,050,100 |
| 7/2 | 1,846.0 | 1,851.5 | 1,832.0 | 1,846.0 | -10.5 | -0.6 | 881,200 |
| 7/1 | 1,860.0 | 1,869.5 | 1,848.5 | 1,856.5 | +7.0 | +0.4 | 877,800 |
| 6/28 | 1,864.0 | 1,869.0 | 1,846.5 | 1,849.5 | -5.5 | -0.3 | 862,700 |
| 6/27 | 1,841.0 | 1,858.0 | 1,835.0 | 1,855.0 | -0.5 | +0.0 | 813,100 |
| 6/26 | 1,851.0 | 1,862.5 | 1,837.5 | 1,855.5 | +4.0 | +0.2 | 862,100 |
| 6/25 | 1,833.0 | 1,853.5 | 1,826.0 | 1,851.5 | +23.5 | +1.3 | 832,900 |
▶︎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
