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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,770.0 | 1,856.0 | 1,761.0 | 1,828.0 | +42.0 | +2.4 | 12,113,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,830.0 | 1,845.0 | 1,733.5 | 1,786.0 | -32.5 | -1.8 | 17,912,000 |
| 24/09 | 1,896.0 | 1,949.0 | 1,805.5 | 1,818.5 | -70.0 | -3.7 | 15,645,100 |
| 24/08 | 1,953.0 | 1,956.5 | 1,685.0 | 1,888.5 | +22.5 | +1.2 | 21,529,300 |
| 24/07 | 1,860.0 | 1,899.0 | 1,785.0 | 1,866.0 | +16.5 | +0.9 | 19,399,600 |
| 24/06 | 1,786.5 | 1,869.0 | 1,758.0 | 1,849.5 | +87.5 | +5.0 | 19,187,900 |
| 24/05 | 2,056.0 | 2,110.5 | 1,717.5 | 1,762.0 | -294.0 | -14.3 | 26,038,700 |
| 24/04 | 2,113.5 | 2,134.0 | 1,936.0 | 2,056.0 | -43.5 | -2.1 | 15,929,200 |
| 24/03 | 2,080.0 | 2,272.0 | 1,988.0 | 2,099.5 | +24.5 | +1.2 | 22,906,500 |
| 24/02 | 2,095.5 | 2,161.5 | 2,039.0 | 2,075.0 | +14.5 | +0.7 | 17,240,000 |
| 24/01 | 1,906.0 | 2,134.0 | 1,894.0 | 2,060.5 | +162.0 | +8.5 | 22,526,600 |
| 23/12 | 2,048.5 | 2,088.0 | 1,855.0 | 1,898.5 | -150.0 | -7.3 | 18,545,400 |
| 23/11 | 2,285.0 | 2,338.0 | 2,034.0 | 2,048.5 | -228.5 | -10.0 | 27,420,600 |
| 23/10 | 1,907.0 | 2,285.5 | 1,768.0 | 2,277.0 | +371.5 | +19.5 | 30,362,300 |
| 23/09 | 1,902.0 | 2,002.0 | 1,891.0 | 1,905.5 | -15.0 | -0.8 | 21,381,800 |
| 23/08 | 1,770.0 | 1,920.5 | 1,721.5 | 1,920.5 | +156.5 | +8.9 | 46,885,100 |
| 23/07 | 1,780.5 | 1,829.5 | 1,674.0 | 1,764.0 | -15.5 | -0.9 | 30,365,900 |
| 23/06 | 1,756.0 | 1,873.0 | 1,743.0 | 1,779.5 | +30.5 | +1.7 | 17,580,300 |
| 23/05 | 1,655.0 | 1,828.0 | 1,637.0 | 1,749.0 | +100.0 | +6.1 | 16,745,200 |
| 23/04 | 1,559.0 | 1,652.0 | 1,556.0 | 1,649.0 | +98.0 | +6.3 | 13,271,100 |
| 23/03 | 1,566.0 | 1,587.0 | 1,529.0 | 1,551.0 | -23.0 | -1.5 | 20,544,400 |
| 23/02 | 1,649.0 | 1,652.0 | 1,542.0 | 1,574.0 | -51.0 | -3.1 | 16,472,600 |
| 23/01 | 1,660.0 | 1,660.0 | 1,574.0 | 1,625.0 | -28.0 | -1.7 | 15,816,200 |
| 22/12 | 1,639.0 | 1,666.0 | 1,503.0 | 1,653.0 | +38.0 | +2.4 | 21,184,000 |
| 22/11 | 1,608.0 | 1,682.0 | 1,550.0 | 1,615.0 | +7.0 | +0.4 | 20,290,400 |
| 22/10 | 1,453.0 | 1,640.0 | 1,435.0 | 1,608.0 | +140.0 | +9.5 | 40,808,700 |
| 22/09 | 1,564.0 | 1,579.0 | 1,414.0 | 1,468.0 | -102.0 | -6.5 | 29,132,400 |
| 22/08 | 1,641.0 | 1,669.0 | 1,566.0 | 1,570.0 | -66.0 | -4.0 | 15,130,800 |
| 22/07 | 1,597.0 | 1,715.0 | 1,584.0 | 1,636.0 | +48.0 | +3.0 | 15,888,600 |
| 22/06 | 1,510.0 | 1,612.0 | 1,485.0 | 1,588.0 | +82.0 | +5.4 | 20,773,100 |
| 22/05 | 1,691.0 | 1,754.0 | 1,476.0 | 1,506.0 | -232.0 | -13.4 | 19,885,900 |
▶︎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
