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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 2,178.0 | 2,185.0 | 2,156.5 | 2,175.5 | +7.5 | +0.4 | 1,041,500 |
| 3/26 | 2,168.0 | 2,185.5 | 2,145.0 | 2,168.0 | -4.5 | -0.2 | 827,200 |
| 3/25 | 2,255.0 | 2,262.0 | 2,170.0 | 2,172.5 | -82.5 | -3.7 | 1,025,300 |
| 3/22 | 2,217.5 | 2,272.0 | 2,217.5 | 2,255.0 | +40.5 | +1.8 | 1,480,800 |
| 3/21 | 2,216.0 | 2,236.0 | 2,209.5 | 2,214.5 | +14.5 | +0.7 | 919,600 |
| 3/19 | 2,163.0 | 2,200.0 | 2,146.0 | 2,200.0 | +33.5 | +1.6 | 802,700 |
| 3/18 | 2,193.0 | 2,194.0 | 2,159.5 | 2,166.5 | +13.0 | +0.6 | 943,500 |
| 3/15 | 2,145.0 | 2,179.5 | 2,143.0 | 2,153.5 | -7.5 | -0.4 | 1,565,500 |
| 3/14 | 2,108.0 | 2,167.0 | 2,104.0 | 2,161.0 | +61.0 | +2.9 | 1,471,100 |
| 3/13 | 2,062.0 | 2,100.0 | 2,054.0 | 2,100.0 | +35.0 | +1.7 | 1,497,600 |
| 3/12 | 2,059.0 | 2,094.0 | 2,013.5 | 2,065.0 | +19.5 | +1.0 | 1,377,000 |
| 3/11 | 2,019.5 | 2,047.5 | 2,017.5 | 2,045.5 | +23.0 | +1.1 | 1,106,400 |
| 3/8 | 2,028.0 | 2,028.0 | 1,988.0 | 2,022.5 | +1.0 | +0.1 | 1,589,900 |
| 3/7 | 2,036.0 | 2,043.0 | 2,015.0 | 2,021.5 | -12.0 | -0.6 | 1,079,800 |
| 3/6 | 2,034.0 | 2,041.0 | 2,015.0 | 2,033.5 | +1.5 | +0.1 | 1,100,000 |
| 3/5 | 2,039.0 | 2,045.0 | 2,019.0 | 2,032.0 | -10.0 | -0.5 | 1,052,100 |
| 3/4 | 2,067.5 | 2,075.5 | 2,028.0 | 2,042.0 | -45.5 | -2.2 | 962,700 |
| 3/1 | 2,080.0 | 2,106.5 | 2,076.5 | 2,087.5 | +12.5 | +0.6 | 752,300 |
| 2/29 | 2,107.0 | 2,119.0 | 2,071.0 | 2,075.0 | -23.5 | -1.1 | 1,104,100 |
| 2/28 | 2,125.5 | 2,138.0 | 2,088.0 | 2,098.5 | -33.0 | -1.6 | 779,300 |
| 2/27 | 2,115.5 | 2,151.5 | 2,115.5 | 2,131.5 | +14.5 | +0.7 | 755,200 |
| 2/26 | 2,146.5 | 2,153.5 | 2,108.0 | 2,117.0 | -20.5 | -1.0 | 710,400 |
| 2/22 | 2,120.5 | 2,153.0 | 2,120.0 | 2,137.5 | +13.5 | +0.6 | 786,800 |
| 2/21 | 2,138.5 | 2,148.0 | 2,116.0 | 2,124.0 | 0 | 0.0 | 592,700 |
| 2/20 | 2,140.0 | 2,161.5 | 2,116.0 | 2,124.0 | -13.0 | -0.6 | 686,800 |
| 2/19 | 2,108.0 | 2,141.5 | 2,103.5 | 2,137.0 | +29.0 | +1.4 | 538,700 |
| 2/16 | 2,087.0 | 2,128.5 | 2,084.0 | 2,108.0 | +18.0 | +0.9 | 825,700 |
| 2/15 | 2,124.5 | 2,128.0 | 2,074.0 | 2,090.0 | -22.0 | -1.0 | 966,100 |
| 2/14 | 2,073.5 | 2,120.5 | 2,065.5 | 2,112.0 | +40.5 | +2.0 | 973,300 |
| 2/13 | 2,048.0 | 2,074.5 | 2,039.0 | 2,071.5 | +21.5 | +1.1 | 966,800 |
▶︎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
