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) |
|---|---|---|---|---|---|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,833.0 | 1,833.5 | 1,817.5 | 1,828.0 | +3.0 | +0.2 | 689,300 |
| 6/21 | 1,806.5 | 1,827.5 | 1,803.5 | 1,825.0 | +12.5 | +0.7 | 1,765,400 |
| 6/20 | 1,822.0 | 1,833.5 | 1,803.0 | 1,812.5 | +1.0 | +0.1 | 733,600 |
| 6/19 | 1,793.0 | 1,815.0 | 1,787.0 | 1,811.5 | +12.5 | +0.7 | 778,400 |
| 6/18 | 1,800.0 | 1,802.5 | 1,786.5 | 1,799.0 | +8.0 | +0.5 | 909,100 |
| 6/17 | 1,806.5 | 1,808.0 | 1,778.5 | 1,791.0 | -20.0 | -1.1 | 1,138,600 |
| 6/14 | 1,783.0 | 1,816.0 | 1,778.0 | 1,811.0 | +29.5 | +1.7 | 1,703,200 |
| 6/13 | 1,790.0 | 1,793.5 | 1,771.0 | 1,781.5 | -16.0 | -0.9 | 1,173,400 |
| 6/12 | 1,816.0 | 1,817.5 | 1,792.0 | 1,797.5 | -22.0 | -1.2 | 1,004,700 |
| 6/11 | 1,811.0 | 1,826.5 | 1,806.0 | 1,819.5 | +18.5 | +1.0 | 1,094,100 |
| 6/10 | 1,795.5 | 1,802.0 | 1,780.5 | 1,801.0 | +6.5 | +0.4 | 681,300 |
| 6/7 | 1,800.0 | 1,807.0 | 1,781.5 | 1,794.5 | +2.5 | +0.1 | 700,300 |
| 6/6 | 1,792.5 | 1,803.0 | 1,781.5 | 1,792.0 | +2.0 | +0.1 | 848,600 |
| 6/5 | 1,780.0 | 1,806.5 | 1,777.5 | 1,790.0 | +8.5 | +0.5 | 1,040,600 |
| 6/4 | 1,762.0 | 1,781.5 | 1,758.0 | 1,781.5 | +8.0 | +0.5 | 772,700 |
| 6/3 | 1,786.5 | 1,797.5 | 1,773.5 | 1,773.5 | +11.5 | +0.7 | 783,800 |
| 5/31 | 1,742.0 | 1,767.5 | 1,741.5 | 1,762.0 | +21.5 | +1.2 | 1,521,900 |
| 5/30 | 1,725.0 | 1,742.0 | 1,717.5 | 1,740.5 | +7.5 | +0.4 | 1,153,700 |
| 5/29 | 1,743.0 | 1,749.0 | 1,732.0 | 1,733.0 | -11.0 | -0.6 | 864,400 |
| 5/28 | 1,738.0 | 1,753.0 | 1,732.5 | 1,744.0 | +2.5 | +0.1 | 985,500 |
| 5/27 | 1,754.0 | 1,756.0 | 1,734.0 | 1,741.5 | -6.0 | -0.3 | 863,700 |
| 5/24 | 1,741.5 | 1,764.5 | 1,737.5 | 1,747.5 | -34.0 | -1.9 | 1,468,900 |
| 5/23 | 1,775.0 | 1,796.0 | 1,761.0 | 1,781.5 | +1.5 | +0.1 | 1,330,500 |
| 5/22 | 1,814.0 | 1,820.0 | 1,780.0 | 1,780.0 | -33.5 | -1.9 | 1,734,100 |
| 5/21 | 1,850.0 | 1,851.5 | 1,812.5 | 1,813.5 | -48.5 | -2.6 | 2,194,700 |
| 5/20 | 1,860.5 | 1,876.5 | 1,843.5 | 1,862.0 | +20.5 | +1.1 | 1,335,400 |
| 5/17 | 1,868.0 | 1,872.5 | 1,827.0 | 1,841.5 | -27.0 | -1.5 | 2,526,800 |
| 5/16 | 1,839.0 | 1,895.5 | 1,807.0 | 1,868.5 | -174.5 | -8.5 | 3,893,100 |
| 5/15 | 2,053.5 | 2,067.0 | 2,019.5 | 2,043.0 | -13.0 | -0.6 | 924,300 |
| 5/14 | 2,051.0 | 2,081.5 | 2,048.0 | 2,056.0 | -1.0 | -0.1 | 532,900 |
▶︎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
