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
1,831
円
(23:22)
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 | 1,855.0 | 1,761.0 | 1,831.0 | +45.0 | +2.5 | 5,805,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,075.0 | 1,131.0 | 987.0 | 1,119.0 | +35.0 | +3.2 | 22,852,000 |
| 14/09 | 1,090.9 | 1,150.9 | 1,054.0 | 1,084.0 | -5.9 | -0.5 | 19,264,505 |
| 14/08 | 1,097.2 | 1,114.5 | 1,050.9 | 1,089.9 | -10.0 | -0.9 | 14,437,405 |
| 14/07 | 1,096.3 | 1,229.0 | 1,085.4 | 1,099.9 | +0.9 | +0.1 | 17,731,468 |
| 14/06 | 1,091.8 | 1,121.8 | 1,049.9 | 1,099.0 | +24.5 | +2.3 | 15,548,956 |
| 14/05 | 1,077.2 | 1,103.6 | 1,035.4 | 1,074.5 | -6.4 | -0.6 | 15,872,796 |
| 14/04 | 1,029.9 | 1,084.5 | 1,000.9 | 1,080.9 | +50.0 | +4.9 | 17,675,918 |
| 14/03 | 994.5 | 1,051.8 | 978.1 | 1,030.9 | +34.6 | +3.5 | 27,029,558 |
| 14/02 | 928.1 | 997.2 | 890.9 | 996.3 | +63.6 | +6.8 | 22,408,013 |
| 14/01 | 969.9 | 1,006.3 | 922.7 | 932.7 | -55.4 | -5.6 | 24,153,935 |
| 13/12 | 1,009.0 | 1,011.8 | 938.1 | 988.1 | -19.1 | -1.9 | 20,392,701 |
| 13/11 | 968.1 | 1,009.0 | 919.9 | 1,007.2 | +40.9 | +4.2 | 16,937,377 |
| 13/10 | 905.4 | 979.0 | 889.9 | 966.3 | +66.4 | +7.4 | 22,655,403 |
| 13/09 | 914.8 | 958.6 | 853.6 | 899.9 | -14.9 | -1.6 | 26,590,459 |
| 13/08 | 939.6 | 1,002.4 | 898.3 | 914.8 | -24.0 | -2.6 | 13,755,913 |
| 13/07 | 979.3 | 1,032.2 | 920.6 | 938.8 | -43.0 | -4.4 | 19,083,554 |
| 13/06 | 935.5 | 988.4 | 851.2 | 981.8 | +33.9 | +3.6 | 28,451,998 |
| 13/05 | 1,040.4 | 1,130.5 | 946.2 | 947.9 | -91.7 | -8.8 | 25,467,527 |
| 13/04 | 1,057.8 | 1,061.1 | 988.4 | 1,039.6 | -17.4 | -1.7 | 24,630,205 |
| 13/03 | 996.6 | 1,119.8 | 992.5 | 1,057.0 | +52.1 | +5.2 | 31,015,993 |
| 13/02 | 920.6 | 1,008.2 | 883.4 | 1,004.9 | +85.1 | +9.3 | 22,656,086 |
| 13/01 | 909.0 | 932.2 | 876.0 | 919.8 | +28.9 | +3.2 | 20,926,993 |
| 12/12 | 871.0 | 898.3 | 857.0 | 890.9 | +19.9 | +2.3 | 18,329,722 |
| 12/11 | 830.5 | 879.3 | 794.2 | 871.0 | +47.1 | +5.7 | 12,432,775 |
| 12/10 | 785.1 | 847.9 | 777.6 | 823.9 | +30.6 | +3.9 | 17,952,202 |
| 12/09 | 784.2 | 803.3 | 766.1 | 793.3 | +9.9 | +1.3 | 13,450,992 |
| 12/08 | 768.5 | 799.9 | 756.1 | 783.4 | +9.9 | +1.3 | 14,005,174 |
| 12/07 | 773.5 | 782.6 | 744.6 | 773.5 | +4.1 | +0.5 | 15,321,051 |
| 12/06 | 719.0 | 769.4 | 706.6 | 769.4 | +47.1 | +6.5 | 19,769,625 |
| 12/05 | 807.4 | 817.3 | 715.7 | 722.3 | -85.9 | -10.6 | 18,975,864 |
▶︎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
