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
4,002.1
円
(23:07)
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 |
|---|---|
| 5,224 (23/12/07) | 3,524 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,203 (24/01/17) | 3,524 (24/08/06) |
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 | 4,055 | 4,234 | 3,750 | 4,019 | -101 | -2.5 | 28,637,200 |
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 | 1,913 | 1,986 | 1,846 | 1,953 | +54 | +2.8 | 22,311,523 |
| 14/09 | 1,986 | 1,989 | 1,839 | 1,899 | -87 | -4.4 | 20,087,301 |
| 14/08 | 1,879 | 2,063 | 1,866 | 1,986 | +90 | +4.8 | 11,453,214 |
| 14/07 | 1,733 | 1,943 | 1,726 | 1,896 | +160 | +9.2 | 12,087,421 |
| 14/06 | 1,648 | 1,739 | 1,639 | 1,736 | +87 | +5.3 | 11,020,910 |
| 14/05 | 1,629 | 1,676 | 1,503 | 1,649 | +20 | +1.2 | 16,872,468 |
| 14/04 | 1,556 | 1,633 | 1,519 | 1,629 | +78 | +5.0 | 13,442,534 |
| 14/03 | 1,501 | 1,556 | 1,423 | 1,551 | +35 | +2.3 | 17,269,372 |
| 14/02 | 1,483 | 1,578 | 1,463 | 1,516 | +32 | +2.2 | 24,275,642 |
| 14/01 | 1,476 | 1,533 | 1,453 | 1,484 | +5 | +0.3 | 9,608,196 |
| 13/12 | 1,374 | 1,486 | 1,368 | 1,479 | +106 | +7.7 | 11,369,514 |
| 13/11 | 1,399 | 1,399 | 1,343 | 1,373 | -26 | -1.9 | 8,060,780 |
| 13/10 | 1,344 | 1,399 | 1,266 | 1,399 | +56 | +4.2 | 11,502,115 |
| 13/09 | 1,294 | 1,359 | 1,294 | 1,343 | +50 | +3.9 | 9,199,292 |
| 13/08 | 1,349 | 1,396 | 1,279 | 1,293 | -5 | -0.4 | 11,812,318 |
| 13/07 | 1,348 | 1,421 | 1,294 | 1,298 | -40 | -3.0 | 10,567,005 |
| 13/06 | 1,296 | 1,341 | 1,183 | 1,338 | +39 | +3.0 | 15,458,554 |
| 13/05 | 1,453 | 1,454 | 1,299 | 1,299 | -157 | -10.8 | 22,785,227 |
| 13/04 | 1,451 | 1,566 | 1,343 | 1,456 | -5 | -0.3 | 19,006,390 |
| 13/03 | 1,226 | 1,461 | 1,218 | 1,461 | +233 | +19.0 | 16,765,667 |
| 13/02 | 1,156 | 1,239 | 1,141 | 1,228 | +70 | +6.0 | 12,371,824 |
| 13/01 | 1,108 | 1,159 | 1,098 | 1,158 | +67 | +6.1 | 12,603,126 |
| 12/12 | 1,089 | 1,103 | 1,068 | 1,091 | +8 | +0.7 | 9,425,494 |
| 12/11 | 1,008 | 1,083 | 1,006 | 1,083 | +77 | +7.7 | 10,753,307 |
| 12/10 | 1,016 | 1,026 | 982 | 1,006 | -13 | -1.3 | 10,512,105 |
| 12/09 | 1,011 | 1,039 | 989 | 1,019 | +11 | +1.1 | 10,860,708 |
| 12/08 | 987 | 1,031 | 974 | 1,008 | +11 | +1.1 | 10,063,900 |
| 12/07 | 1,011 | 1,029 | 980 | 997 | -14 | -1.4 | 8,662,586 |
| 12/06 | 948 | 1,011 | 941 | 1,011 | +58 | +6.1 | 11,807,218 |
| 12/05 | 1,008 | 1,021 | 944 | 953 | -48 | -4.8 | 13,885,039 |
▶︎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
