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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,890.5 | 1,897.0 | 1,878.0 | 1,893.5 | +6.5 | +0.3 | 558,300 |
| 12/22 | 1,884.0 | 1,898.0 | 1,874.0 | 1,887.0 | +19.0 | +1.0 | 767,000 |
| 12/21 | 1,874.0 | 1,879.0 | 1,855.0 | 1,868.0 | -14.5 | -0.8 | 1,024,900 |
| 12/20 | 1,896.0 | 1,913.5 | 1,882.5 | 1,882.5 | -13.5 | -0.7 | 989,800 |
| 12/19 | 1,918.0 | 1,923.5 | 1,882.0 | 1,896.0 | -6.5 | -0.3 | 877,900 |
| 12/18 | 1,905.0 | 1,921.0 | 1,892.0 | 1,902.5 | -19.5 | -1.0 | 836,400 |
| 12/15 | 1,971.5 | 1,972.0 | 1,910.5 | 1,922.0 | -99.5 | -4.9 | 2,474,600 |
| 12/14 | 2,059.5 | 2,062.5 | 2,002.5 | 2,021.5 | -29.0 | -1.4 | 770,400 |
| 12/13 | 2,081.0 | 2,088.0 | 2,050.5 | 2,050.5 | -25.5 | -1.2 | 690,100 |
| 12/12 | 2,070.0 | 2,078.5 | 2,060.5 | 2,076.0 | +16.5 | +0.8 | 683,300 |
| 12/11 | 2,070.5 | 2,074.5 | 2,046.0 | 2,059.5 | +0.5 | +0.0 | 801,000 |
| 12/8 | 2,054.0 | 2,080.0 | 2,044.0 | 2,059.0 | -0.5 | +0.0 | 1,325,600 |
| 12/7 | 2,049.0 | 2,067.0 | 2,044.5 | 2,059.5 | -14.0 | -0.7 | 766,800 |
| 12/6 | 2,030.5 | 2,078.0 | 2,023.0 | 2,073.5 | +41.5 | +2.0 | 855,800 |
| 12/5 | 2,025.0 | 2,047.0 | 2,022.0 | 2,032.0 | +2.5 | +0.1 | 873,400 |
| 12/4 | 2,030.0 | 2,050.0 | 2,016.5 | 2,029.5 | -14.0 | -0.7 | 635,100 |
| 12/1 | 2,048.5 | 2,068.5 | 2,043.5 | 2,043.5 | -5.0 | -0.2 | 716,300 |
| 11/30 | 2,050.0 | 2,058.0 | 2,034.0 | 2,048.5 | -17.5 | -0.9 | 1,136,200 |
| 11/29 | 2,093.0 | 2,093.5 | 2,042.0 | 2,066.0 | -31.0 | -1.5 | 965,500 |
| 11/28 | 2,088.0 | 2,105.0 | 2,072.0 | 2,097.0 | +9.5 | +0.5 | 931,900 |
| 11/27 | 2,089.5 | 2,110.0 | 2,069.0 | 2,087.5 | +7.0 | +0.3 | 794,400 |
| 11/24 | 2,100.0 | 2,105.5 | 2,064.5 | 2,080.5 | -0.5 | +0.0 | 701,400 |
| 11/22 | 2,076.5 | 2,096.5 | 2,071.0 | 2,081.0 | +10.0 | +0.5 | 793,100 |
| 11/21 | 2,096.5 | 2,110.0 | 2,064.0 | 2,071.0 | -27.5 | -1.3 | 757,100 |
| 11/20 | 2,121.5 | 2,138.5 | 2,090.0 | 2,098.5 | -30.0 | -1.4 | 744,300 |
| 11/17 | 2,112.5 | 2,130.5 | 2,107.5 | 2,128.5 | +14.5 | +0.7 | 731,700 |
| 11/16 | 2,116.0 | 2,140.0 | 2,105.0 | 2,114.0 | -37.5 | -1.7 | 740,500 |
| 11/15 | 2,145.5 | 2,173.5 | 2,143.0 | 2,151.5 | -10.0 | -0.5 | 1,226,800 |
| 11/14 | 2,187.5 | 2,195.5 | 2,160.5 | 2,161.5 | -29.5 | -1.4 | 810,100 |
| 11/13 | 2,167.5 | 2,202.0 | 2,165.0 | 2,191.0 | +10.5 | +0.5 | 1,070,900 |
▶︎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
