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
3,021
円
(22:34)
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 |
|---|---|
| 4,528.0 (24/02/20) | 3,011.0 (25/02/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,203.0 (24/01/17) | 3,011.0 (25/02/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,060.0 | 3,060.0 | 3,011.0 | 3,011.0 | -49.0 | -1.6 | 1,295,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 3,791.0 | 3,791.0 | 3,715.0 | 3,756.0 | -29.0 | -0.8 | 746,800 |
| 12/24 | 3,776.0 | 3,799.0 | 3,760.0 | 3,785.0 | +13.0 | +0.3 | 659,700 |
| 12/23 | 3,820.0 | 3,824.0 | 3,772.0 | 3,772.0 | -10.0 | -0.3 | 852,400 |
| 12/20 | 3,800.0 | 3,847.0 | 3,782.0 | 3,782.0 | +2.0 | +0.1 | 2,497,000 |
| 12/19 | 3,731.0 | 3,810.0 | 3,724.0 | 3,780.0 | -6.0 | -0.2 | 772,900 |
| 12/18 | 3,847.0 | 3,859.0 | 3,786.0 | 3,786.0 | -49.0 | -1.3 | 1,199,700 |
| 12/17 | 3,866.0 | 3,898.0 | 3,834.0 | 3,835.0 | -44.0 | -1.1 | 824,600 |
| 12/16 | 3,915.0 | 3,957.0 | 3,875.0 | 3,879.0 | -35.0 | -0.9 | 764,900 |
| 12/13 | 3,946.0 | 3,980.0 | 3,911.0 | 3,914.0 | -113.0 | -2.8 | 1,374,800 |
| 12/12 | 3,973.0 | 4,047.0 | 3,946.0 | 4,027.0 | +68.0 | +1.7 | 1,086,900 |
| 12/11 | 4,025.0 | 4,042.0 | 3,940.0 | 3,959.0 | -57.0 | -1.4 | 915,200 |
| 12/10 | 4,021.0 | 4,037.0 | 3,983.0 | 4,016.0 | +21.0 | +0.5 | 864,800 |
| 12/9 | 4,000.0 | 4,014.0 | 3,951.0 | 3,995.0 | -26.0 | -0.7 | 1,015,600 |
| 12/6 | 4,080.0 | 4,096.0 | 3,988.0 | 4,021.0 | -54.0 | -1.3 | 588,100 |
| 12/5 | 4,080.0 | 4,082.0 | 4,023.0 | 4,075.0 | -8.0 | -0.2 | 717,900 |
| 12/4 | 4,038.0 | 4,100.0 | 4,030.0 | 4,083.0 | +45.0 | +1.1 | 793,100 |
| 12/3 | 4,045.0 | 4,070.0 | 4,017.0 | 4,038.0 | +24.0 | +0.6 | 905,700 |
| 12/2 | 3,986.0 | 4,024.0 | 3,974.0 | 4,014.0 | +36.0 | +0.9 | 710,400 |
| 11/29 | 4,010.0 | 4,011.0 | 3,955.0 | 3,978.0 | -41.0 | -1.0 | 839,900 |
| 11/28 | 3,930.0 | 4,035.0 | 3,924.0 | 4,019.0 | +112.0 | +2.9 | 1,059,100 |
| 11/27 | 3,902.0 | 3,932.0 | 3,885.0 | 3,907.0 | +5.0 | +0.1 | 910,200 |
| 11/26 | 3,895.0 | 3,913.0 | 3,872.0 | 3,902.0 | -12.0 | -0.3 | 796,500 |
| 11/25 | 3,878.0 | 3,939.0 | 3,863.0 | 3,914.0 | +85.0 | +2.2 | 2,499,100 |
| 11/22 | 3,822.0 | 3,874.0 | 3,821.0 | 3,829.0 | +7.0 | +0.2 | 986,600 |
| 11/21 | 3,801.0 | 3,845.0 | 3,801.0 | 3,822.0 | +18.0 | +0.5 | 755,100 |
| 11/20 | 3,830.0 | 3,851.0 | 3,775.0 | 3,804.0 | -25.0 | -0.7 | 817,600 |
| 11/19 | 3,842.0 | 3,869.0 | 3,829.0 | 3,829.0 | +3.0 | +0.1 | 806,900 |
| 11/18 | 3,828.0 | 3,846.0 | 3,803.0 | 3,826.0 | -2.0 | -0.1 | 878,000 |
| 11/15 | 3,800.0 | 3,881.0 | 3,792.0 | 3,828.0 | -12.0 | -0.3 | 1,170,600 |
| 11/14 | 3,860.0 | 3,910.0 | 3,826.0 | 3,840.0 | -54.0 | -1.4 | 1,661,600 |
▶︎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
