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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,692.0 | 1,768.0 | 1,648.0 | 1,738.0 | +32.0 | +1.9 | 15,782,000 |
| 22/03 | 1,631.0 | 1,813.0 | 1,567.0 | 1,706.0 | +76.0 | +4.7 | 23,471,400 |
| 22/02 | 1,608.0 | 1,717.0 | 1,584.0 | 1,630.0 | +22.0 | +1.4 | 15,217,000 |
| 22/01 | 1,656.0 | 1,677.0 | 1,547.0 | 1,608.0 | -50.0 | -3.0 | 15,404,100 |
| 21/12 | 1,630.0 | 1,732.0 | 1,613.0 | 1,658.0 | +22.0 | +1.3 | 12,354,100 |
| 21/11 | 1,830.0 | 1,852.0 | 1,634.0 | 1,636.0 | -163.0 | -9.1 | 11,635,300 |
| 21/10 | 1,861.0 | 1,891.0 | 1,764.0 | 1,799.0 | -62.0 | -3.3 | 11,167,800 |
| 21/09 | 1,801.0 | 1,953.0 | 1,796.0 | 1,861.0 | +57.0 | +3.2 | 14,635,300 |
| 21/08 | 1,765.0 | 1,822.0 | 1,739.0 | 1,804.0 | +38.0 | +2.2 | 10,205,100 |
| 21/07 | 1,637.0 | 1,816.0 | 1,618.0 | 1,766.0 | +141.0 | +8.7 | 14,684,000 |
| 21/06 | 1,660.0 | 1,699.0 | 1,610.0 | 1,625.0 | -19.0 | -1.2 | 13,840,700 |
| 21/05 | 1,775.0 | 1,853.0 | 1,615.0 | 1,644.0 | -118.0 | -6.7 | 15,221,600 |
| 21/04 | 1,851.0 | 1,872.0 | 1,735.0 | 1,762.0 | -88.0 | -4.8 | 9,642,600 |
| 21/03 | 1,736.0 | 1,950.0 | 1,730.0 | 1,850.0 | +137.0 | +8.0 | 15,807,600 |
| 21/02 | 1,759.0 | 1,845.0 | 1,713.0 | 1,713.0 | -49.0 | -2.8 | 11,524,800 |
| 21/01 | 1,641.0 | 1,794.0 | 1,610.0 | 1,762.0 | +121.0 | +7.4 | 9,692,900 |
| 20/12 | 1,713.0 | 1,745.0 | 1,613.0 | 1,641.0 | -56.0 | -3.3 | 11,103,500 |
| 20/11 | 1,583.0 | 1,791.0 | 1,583.0 | 1,697.0 | +126.0 | +8.0 | 14,307,100 |
| 20/10 | 1,678.0 | 1,720.0 | 1,571.0 | 1,571.0 | -96.0 | -5.8 | 12,410,500 |
| 20/09 | 1,741.0 | 1,745.0 | 1,629.0 | 1,667.0 | -84.0 | -4.8 | 15,716,800 |
| 20/08 | 1,631.0 | 1,794.0 | 1,627.0 | 1,751.0 | +136.0 | +8.4 | 13,797,700 |
| 20/07 | 1,605.0 | 1,654.0 | 1,518.0 | 1,615.0 | +6.0 | +0.4 | 16,168,100 |
| 20/06 | 1,693.0 | 1,799.0 | 1,571.0 | 1,609.0 | -70.0 | -4.2 | 19,441,200 |
| 20/05 | 1,677.0 | 1,799.0 | 1,544.0 | 1,679.0 | -3.0 | -0.2 | 22,650,200 |
| 20/04 | 1,770.0 | 1,781.0 | 1,556.0 | 1,682.0 | -120.0 | -6.7 | 22,249,600 |
| 20/03 | 1,800.0 | 1,925.0 | 1,461.0 | 1,802.0 | -24.0 | -1.3 | 36,644,900 |
| 20/02 | 1,868.0 | 1,977.0 | 1,803.0 | 1,826.0 | -52.0 | -2.8 | 18,091,800 |
| 20/01 | 1,896.0 | 1,921.0 | 1,771.0 | 1,878.0 | -28.0 | -1.5 | 16,668,800 |
| 19/12 | 2,078.0 | 2,092.0 | 1,906.0 | 1,906.0 | -150.0 | -7.3 | 15,017,400 |
| 19/11 | 2,130.0 | 2,205.0 | 2,056.0 | 2,056.0 | -94.0 | -4.4 | 16,156,700 |
▶︎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
