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
1,839.1
円
(20:04)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,076.5 | 2,082.0 | 2,046.0 | 2,057.0 | -34.0 | -1.6 | 504,900 |
| 5/10 | 2,097.5 | 2,110.5 | 2,077.5 | 2,091.0 | +11.0 | +0.5 | 842,500 |
| 5/9 | 2,071.0 | 2,096.0 | 2,061.5 | 2,080.0 | +10.0 | +0.5 | 601,200 |
| 5/8 | 2,065.5 | 2,070.5 | 2,040.0 | 2,070.0 | +9.5 | +0.5 | 674,500 |
| 5/7 | 2,077.0 | 2,083.0 | 2,041.5 | 2,060.5 | -27.5 | -1.3 | 809,700 |
| 5/2 | 2,081.5 | 2,097.0 | 2,066.0 | 2,088.0 | +13.0 | +0.6 | 628,100 |
| 5/1 | 2,056.0 | 2,085.0 | 2,039.5 | 2,075.0 | +19.0 | +0.9 | 647,900 |
| 4/30 | 2,064.0 | 2,064.0 | 2,020.5 | 2,056.0 | +2.0 | +0.1 | 951,300 |
| 4/26 | 2,015.0 | 2,054.0 | 2,009.5 | 2,054.0 | +28.0 | +1.4 | 839,900 |
| 4/25 | 2,027.5 | 2,035.5 | 2,009.0 | 2,026.0 | -1.5 | -0.1 | 556,500 |
| 4/24 | 2,038.5 | 2,040.0 | 2,020.0 | 2,027.5 | -19.0 | -0.9 | 649,100 |
| 4/23 | 2,043.5 | 2,049.5 | 2,026.0 | 2,046.5 | +5.5 | +0.3 | 566,500 |
| 4/22 | 2,004.0 | 2,044.0 | 1,992.0 | 2,041.0 | +77.0 | +3.9 | 821,400 |
| 4/19 | 1,980.0 | 1,980.0 | 1,936.0 | 1,964.0 | -24.5 | -1.2 | 916,300 |
| 4/18 | 1,999.0 | 2,005.5 | 1,974.0 | 1,988.5 | 0 | 0.0 | 846,200 |
| 4/17 | 2,024.5 | 2,029.5 | 1,980.0 | 1,988.5 | -32.0 | -1.6 | 807,100 |
| 4/16 | 2,071.0 | 2,081.5 | 2,013.0 | 2,020.5 | -70.5 | -3.4 | 793,700 |
| 4/15 | 2,062.0 | 2,093.5 | 2,057.5 | 2,091.0 | +8.5 | +0.4 | 554,900 |
| 4/12 | 2,089.5 | 2,109.0 | 2,080.5 | 2,082.5 | -0.5 | +0.0 | 839,100 |
| 4/11 | 2,058.0 | 2,101.0 | 2,042.5 | 2,083.0 | +2.5 | +0.1 | 604,300 |
| 4/10 | 2,103.5 | 2,115.5 | 2,077.5 | 2,080.5 | -29.5 | -1.4 | 558,100 |
| 4/9 | 2,120.0 | 2,130.0 | 2,093.0 | 2,110.0 | -11.0 | -0.5 | 542,500 |
| 4/8 | 2,115.0 | 2,134.0 | 2,101.0 | 2,121.0 | +17.0 | +0.8 | 471,700 |
| 4/5 | 2,091.5 | 2,121.0 | 2,086.0 | 2,104.0 | +6.0 | +0.3 | 791,900 |
| 4/4 | 2,099.5 | 2,123.0 | 2,092.0 | 2,098.0 | +2.5 | +0.1 | 1,156,500 |
| 4/3 | 2,061.5 | 2,111.0 | 2,049.5 | 2,095.5 | +35.0 | +1.7 | 986,800 |
| 4/2 | 2,095.5 | 2,123.5 | 2,046.0 | 2,060.5 | -35.0 | -1.7 | 861,600 |
| 4/1 | 2,113.5 | 2,125.0 | 2,077.0 | 2,095.5 | -4.0 | -0.2 | 813,800 |
| 3/29 | 2,089.0 | 2,112.0 | 2,083.5 | 2,099.5 | +17.5 | +0.8 | 1,336,000 |
| 3/28 | 2,140.0 | 2,158.0 | 2,082.0 | 2,082.0 | -93.5 | -4.3 | 975,500 |
▶︎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
