！決算発表予定日 2024/05/15
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
2,068.7
円
(23:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,338.0 (23/11/01) | 1,637.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,272.0 (24/03/22) | 1,894.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,064.0 | 2,097.0 | 2,020.5 | 2,088.0 | +34.0 | +1.7 | 2,855,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,004.0 | 2,054.0 | 1,992.0 | 2,054.0 | +90.0 | +4.6 | 3,433,400 |
| 4/19 | 2,062.0 | 2,093.5 | 1,936.0 | 1,964.0 | -118.5 | -5.7 | 3,918,200 |
| 4/12 | 2,115.0 | 2,134.0 | 2,042.5 | 2,082.5 | -21.5 | -1.0 | 3,015,700 |
| 4/5 | 2,113.5 | 2,125.0 | 2,046.0 | 2,104.0 | +4.5 | +0.2 | 4,610,600 |
| 3/29 | 2,255.0 | 2,262.0 | 2,082.0 | 2,099.5 | -155.5 | -6.9 | 5,205,500 |
| 3/22 | 2,193.0 | 2,272.0 | 2,146.0 | 2,255.0 | +101.5 | +4.7 | 4,146,600 |
| 3/15 | 2,019.5 | 2,179.5 | 2,013.5 | 2,153.5 | +131.0 | +6.5 | 7,017,600 |
| 3/8 | 2,067.5 | 2,075.5 | 1,988.0 | 2,022.5 | -65.0 | -3.1 | 5,784,500 |
| 3/1 | 2,146.5 | 2,153.5 | 2,071.0 | 2,087.5 | -50.0 | -2.3 | 4,101,300 |
| 2/22 | 2,108.0 | 2,161.5 | 2,103.5 | 2,137.5 | +29.5 | +1.4 | 2,605,000 |
| 2/16 | 2,048.0 | 2,128.5 | 2,039.0 | 2,108.0 | +58.0 | +2.8 | 3,731,900 |
| 2/9 | 2,081.5 | 2,134.0 | 2,050.0 | 2,050.0 | -27.5 | -1.3 | 4,732,700 |
| 2/2 | 2,090.0 | 2,134.0 | 2,006.0 | 2,077.5 | +7.5 | +0.4 | 10,082,800 |
| 1/26 | 2,032.5 | 2,077.0 | 2,025.5 | 2,070.0 | +49.0 | +2.4 | 4,904,200 |
| 1/19 | 2,038.0 | 2,055.5 | 2,012.0 | 2,021.0 | -13.5 | -0.7 | 3,536,300 |
| 1/12 | 1,955.5 | 2,075.0 | 1,955.0 | 2,034.5 | +89.5 | +4.6 | 4,912,800 |
| 1/5 | 1,906.0 | 1,965.5 | 1,894.0 | 1,945.0 | +46.5 | +2.5 | 1,911,900 |
| 12/29 | 1,890.5 | 1,910.5 | 1,878.0 | 1,898.5 | +11.5 | +0.6 | 3,457,000 |
| 12/22 | 1,905.0 | 1,923.5 | 1,855.0 | 1,887.0 | -35.0 | -1.8 | 4,496,000 |
| 12/15 | 2,070.5 | 2,088.0 | 1,910.5 | 1,922.0 | -137.0 | -6.7 | 5,419,400 |
| 12/8 | 2,030.0 | 2,080.0 | 2,016.5 | 2,059.0 | +15.5 | +0.8 | 4,456,700 |
| 12/1 | 2,089.5 | 2,110.0 | 2,034.0 | 2,043.5 | -37.0 | -1.8 | 4,544,300 |
| 11/24 | 2,121.5 | 2,138.5 | 2,064.0 | 2,080.5 | -48.0 | -2.3 | 2,995,900 |
| 11/17 | 2,167.5 | 2,202.0 | 2,105.0 | 2,128.5 | -52.0 | -2.4 | 4,580,000 |
| 11/10 | 2,250.0 | 2,250.0 | 2,098.5 | 2,180.5 | -71.0 | -3.2 | 9,499,200 |
| 11/2 | 2,063.0 | 2,338.0 | 2,022.0 | 2,251.5 | +390.5 | +21.0 | 19,944,600 |
| 10/27 | 1,814.0 | 1,863.0 | 1,780.5 | 1,861.0 | +50.5 | +2.8 | 3,932,300 |
| 10/20 | 1,825.5 | 1,826.0 | 1,768.0 | 1,810.5 | -17.0 | -0.9 | 3,601,300 |
| 10/13 | 1,858.0 | 1,875.0 | 1,798.5 | 1,827.5 | -4.5 | -0.3 | 4,511,400 |
| 10/6 | 1,907.0 | 1,928.0 | 1,798.0 | 1,832.0 | -73.5 | -3.9 | 4,890,200 |
▶︎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