！決算発表予定日 2024/05/10
2602東証P貸借
業種 食料品
日清オイリオグループ 株価時系列データ
PTS
5,060
円
(23:58)
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 |
|---|---|
| 5,400 (24/02/29) | 3,265 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,400 (24/02/29) | 4,310 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,330 | 5,400 | 4,310 | 5,040 | +750 | +17.5 | 6,669,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,250 | 4,430 | 3,030 | 4,290 | +1,005 | +30.6 | 18,109,000 |
| 2022 | 2,906 | 3,510 | 2,832 | 3,285 | +386 | +13.3 | 15,646,600 |
| 2021 | 3,070 | 3,470 | 2,768 | 2,899 | -136 | -4.5 | 14,236,300 |
| 2020 | 3,730 | 3,915 | 2,906 | 3,035 | -750 | -19.8 | 18,226,400 |
| 2019 | 3,105 | 4,130 | 2,950 | 3,785 | +650 | +20.7 | 17,939,600 |
| 2018 | 3,445 | 3,650 | 2,801 | 3,135 | -280 | -8.2 | 23,706,600 |
| 2017 | 2,690 | 4,065 | 2,620 | 3,415 | +725 | +27.0 | 27,970,200 |
| 2016 | 2,460 | 2,700 | 2,155 | 2,690 | +225 | +9.1 | 19,627,800 |
| 2015 | 2,110 | 2,710 | 2,025 | 2,465 | +360 | +17.1 | 22,628,800 |
| 2014 | 1,710 | 2,125 | 1,610 | 2,105 | +395 | +23.1 | 26,917,000 |
| 2013 | 1,620 | 1,965 | 1,560 | 1,710 | +110 | +6.9 | 24,296,000 |
| 2012 | 1,670 | 1,785 | 1,430 | 1,600 | -55 | -3.3 | 12,844,400 |
| 2011 | 2,085 | 2,315 | 1,530 | 1,655 | -405 | -19.7 | 23,104,800 |
| 2010 | 2,320 | 2,575 | 1,705 | 2,060 | -280 | -12.0 | 26,532,200 |
| 2009 | 2,600 | 2,750 | 1,895 | 2,340 | -260 | -10.0 | 38,427,200 |
| 2008 | 2,090 | 3,250 | 1,565 | 2,600 | +500 | +23.8 | 55,120,200 |
| 2007 | 3,870 | 3,975 | 1,960 | 2,100 | -1,765 | -45.7 | 55,689,400 |
| 2006 | 4,030 | 4,720 | 3,175 | 3,865 | -185 | -4.6 | 34,483,200 |
| 2005 | 2,670 | 4,225 | 2,545 | 4,050 | +1,410 | +53.4 | 33,248,600 |
| 2004 | 1,470 | 2,655 | 1,430 | 2,640 | +1,220 | +85.9 | 27,097,600 |
| 2003 | 1,245 | 1,795 | 1,195 | 1,420 | +190 | +15.5 | 20,274,000 |
| 2002 | 1,700 | 1,995 | 1,095 | 1,230 | -520 | -29.7 | 15,414,000 |
| 2001 | 1,455 | 2,015 | 1,400 | 1,750 | +315 | +22.0 | 15,373,200 |
| 2000 | 1,420 | 1,930 | 1,395 | 1,435 | -20 | -1.4 | 17,016,000 |
| 1999 | 1,430 | 2,250 | 1,350 | 1,455 | +25 | +1.8 | 15,351,000 |
| 1998 | 1,545 | 2,100 | 1,300 | 1,430 | -190 | -11.7 | 15,599,000 |
| 1997 | 3,550 | 3,595 | 1,455 | 1,620 | -2,030 | -55.6 | 14,141,800 |
| 1996 | 3,935 | 4,575 | 3,455 | 3,650 | -235 | -6.1 | 11,178,200 |
| 1995 | 4,095 | 4,150 | 2,875 | 3,885 | -170 | -4.2 | 10,749,400 |
| 1994 | 4,085 | 4,510 | 3,855 | 4,055 | -130 | -3.1 | 10,117,800 |
▶︎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