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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,997.0 | 2,304.0 | 1,902.0 | 2,150.0 | +152.0 | +7.6 | 18,045,100 |
| 19/09 | 1,990.0 | 2,065.0 | 1,926.0 | 1,998.0 | 0 | 0.0 | 14,659,900 |
| 19/08 | 2,050.0 | 2,061.0 | 1,919.0 | 1,998.0 | -67.0 | -3.2 | 15,333,400 |
| 19/07 | 2,480.0 | 2,558.0 | 2,064.0 | 2,065.0 | -394.0 | -16.0 | 14,842,400 |
| 19/06 | 2,503.0 | 2,616.0 | 2,427.0 | 2,459.0 | -65.0 | -2.6 | 13,160,100 |
| 19/05 | 2,600.0 | 2,677.0 | 2,434.0 | 2,524.0 | -60.0 | -2.3 | 11,526,200 |
| 19/04 | 2,585.0 | 2,598.0 | 2,465.0 | 2,584.0 | +44.0 | +1.7 | 9,919,800 |
| 19/03 | 2,417.0 | 2,573.0 | 2,358.0 | 2,540.0 | +152.0 | +6.4 | 13,791,000 |
| 19/02 | 2,209.0 | 2,419.0 | 2,195.0 | 2,388.0 | +197.0 | +9.0 | 10,909,000 |
| 19/01 | 2,221.0 | 2,350.0 | 2,147.0 | 2,191.0 | -80.0 | -3.5 | 12,921,100 |
| 18/12 | 2,401.0 | 2,437.0 | 2,123.0 | 2,271.0 | -114.0 | -4.8 | 16,035,800 |
| 18/11 | 2,240.0 | 2,398.0 | 2,198.0 | 2,385.0 | +134.0 | +6.0 | 13,156,100 |
| 18/10 | 2,499.0 | 2,528.0 | 2,166.0 | 2,251.0 | -239.0 | -9.6 | 23,313,300 |
| 18/09 | 2,234.0 | 2,550.0 | 2,141.0 | 2,490.0 | +267.0 | +12.0 | 14,901,500 |
| 18/08 | 2,165.0 | 2,250.0 | 2,106.0 | 2,223.0 | +38.0 | +1.7 | 14,001,400 |
| 18/07 | 2,328.0 | 2,335.0 | 2,134.0 | 2,185.0 | -160.0 | -6.8 | 15,000,200 |
| 18/06 | 2,267.0 | 2,412.0 | 2,252.0 | 2,345.0 | +45.0 | +2.0 | 15,621,600 |
| 18/05 | 2,374.0 | 2,467.0 | 2,233.0 | 2,300.0 | -93.0 | -3.9 | 14,783,100 |
| 18/04 | 2,109.0 | 2,397.0 | 2,078.0 | 2,393.0 | +284.0 | +13.5 | 13,806,500 |
| 18/03 | 2,109.0 | 2,125.0 | 1,985.0 | 2,109.0 | -13.0 | -0.6 | 16,974,000 |
| 18/02 | 2,198.0 | 2,243.0 | 2,029.0 | 2,122.0 | -65.0 | -3.0 | 17,369,500 |
| 18/01 | 2,283.0 | 2,334.0 | 2,168.0 | 2,187.0 | -89.0 | -3.9 | 15,698,100 |
| 17/12 | 2,183.0 | 2,334.0 | 2,165.0 | 2,276.0 | +80.0 | +3.6 | 14,605,900 |
| 17/11 | 1,986.0 | 2,199.0 | 1,982.0 | 2,196.0 | +207.0 | +10.4 | 17,471,100 |
| 17/10 | 1,893.0 | 2,058.0 | 1,890.0 | 1,989.0 | +104.0 | +5.5 | 15,177,900 |
| 17/09 | 1,920.0 | 1,963.0 | 1,862.0 | 1,885.0 | -26.0 | -1.4 | 16,081,700 |
| 17/08 | 1,812.0 | 1,918.0 | 1,801.0 | 1,911.0 | +99.0 | +5.5 | 13,105,600 |
| 17/07 | 1,848.0 | 1,859.0 | 1,778.0 | 1,812.0 | -33.0 | -1.8 | 13,890,100 |
| 17/06 | 1,825.0 | 1,927.0 | 1,821.0 | 1,845.0 | +16.0 | +0.9 | 17,464,200 |
| 17/05 | 1,702.0 | 1,876.0 | 1,681.0 | 1,829.0 | +120.0 | +7.0 | 14,726,100 |
▶︎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
