！決算発表予定日 2024/05/13
2897東証P貸借
業種 食料品
日清食品ホールディングス 株価時系列データ
PTS
4,145.5
円
取引時間外
(14:59)
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 |
|---|---|
| 5,224 (23/12/07) | 3,878 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,203 (24/01/17) | 4,019 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,162 | 4,168 | 4,122 | 4,146 | -60 | -1.4 | 915,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,237 | 4,245 | 4,193 | 4,206 | -6 | -0.1 | 787,400 |
| 4/24 | 4,221 | 4,225 | 4,176 | 4,212 | -25 | -0.6 | 757,900 |
| 4/23 | 4,205 | 4,248 | 4,205 | 4,237 | -14 | -0.3 | 653,500 |
| 4/22 | 4,130 | 4,275 | 4,119 | 4,251 | +186 | +4.6 | 1,731,800 |
| 4/19 | 4,060 | 4,097 | 4,035 | 4,065 | -4 | -0.1 | 1,296,500 |
| 4/18 | 4,060 | 4,117 | 4,057 | 4,069 | 0 | 0.0 | 902,800 |
| 4/17 | 4,078 | 4,080 | 4,023 | 4,069 | +7 | +0.2 | 679,800 |
| 4/16 | 4,080 | 4,080 | 4,019 | 4,062 | -39 | -1.0 | 1,129,800 |
| 4/15 | 4,103 | 4,109 | 4,061 | 4,101 | -8 | -0.2 | 719,300 |
| 4/12 | 4,098 | 4,146 | 4,080 | 4,109 | +24 | +0.6 | 892,800 |
| 4/11 | 4,081 | 4,089 | 4,057 | 4,085 | +4 | +0.1 | 796,300 |
| 4/10 | 4,076 | 4,106 | 4,075 | 4,081 | +5 | +0.1 | 604,000 |
| 4/9 | 4,070 | 4,095 | 4,046 | 4,076 | 0 | 0.0 | 1,076,600 |
| 4/8 | 4,154 | 4,157 | 4,072 | 4,076 | -60 | -1.5 | 896,000 |
| 4/5 | 4,117 | 4,168 | 4,104 | 4,136 | +24 | +0.6 | 721,200 |
| 4/4 | 4,112 | 4,129 | 4,089 | 4,112 | 0 | 0.0 | 744,900 |
| 4/3 | 4,085 | 4,117 | 4,055 | 4,112 | -6 | -0.2 | 894,400 |
| 4/2 | 4,200 | 4,210 | 4,111 | 4,118 | -83 | -2.0 | 1,107,300 |
| 4/1 | 4,203 | 4,232 | 4,156 | 4,201 | +1 | +0.0 | 1,004,600 |
| 3/29 | 4,184 | 4,203 | 4,175 | 4,200 | +30 | +0.7 | 569,800 |
| 3/28 | 4,226 | 4,250 | 4,168 | 4,170 | -131 | -3.1 | 1,056,100 |
| 3/27 | 4,292 | 4,317 | 4,277 | 4,301 | +18 | +0.4 | 896,800 |
| 3/26 | 4,284 | 4,292 | 4,244 | 4,283 | -2 | -0.1 | 679,200 |
| 3/25 | 4,359 | 4,360 | 4,282 | 4,285 | -39 | -0.9 | 977,900 |
| 3/22 | 4,286 | 4,331 | 4,275 | 4,324 | +44 | +1.0 | 1,251,600 |
| 3/21 | 4,299 | 4,316 | 4,262 | 4,280 | -36 | -0.8 | 1,557,700 |
| 3/19 | 4,318 | 4,337 | 4,276 | 4,316 | +10 | +0.2 | 967,400 |
| 3/18 | 4,279 | 4,333 | 4,275 | 4,306 | +27 | +0.6 | 883,600 |
| 3/15 | 4,273 | 4,316 | 4,264 | 4,279 | +14 | +0.3 | 1,062,500 |
| 3/14 | 4,208 | 4,273 | 4,190 | 4,265 | +30 | +0.7 | 920,200 |
▶︎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