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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,114.0 | 3,118.0 | 3,011.0 | 3,011.0 | -79.0 | -2.6 | 8,143,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 3,415.0 | 3,433.0 | 3,086.0 | 3,090.0 | -387.0 | -11.1 | 14,615,000 |
| 1/31 | 3,582.0 | 3,612.0 | 3,472.0 | 3,477.0 | -71.0 | -2.0 | 4,731,000 |
| 1/24 | 3,533.0 | 3,587.0 | 3,492.0 | 3,548.0 | +21.0 | +0.6 | 4,545,200 |
| 1/17 | 3,560.0 | 3,615.0 | 3,505.0 | 3,527.0 | -44.0 | -1.2 | 4,897,800 |
| 1/10 | 3,823.0 | 3,839.0 | 3,563.0 | 3,571.0 | -252.0 | -6.6 | 6,540,900 |
| 12/30 | 3,848.0 | 3,848.0 | 3,803.0 | 3,823.0 | +5.0 | +0.1 | 683,000 |
| 12/27 | 3,820.0 | 3,824.0 | 3,715.0 | 3,818.0 | +36.0 | +1.0 | 3,956,000 |
| 12/20 | 3,915.0 | 3,957.0 | 3,724.0 | 3,782.0 | -132.0 | -3.4 | 6,059,100 |
| 12/13 | 4,000.0 | 4,047.0 | 3,911.0 | 3,914.0 | -107.0 | -2.7 | 5,257,300 |
| 12/6 | 3,986.0 | 4,100.0 | 3,974.0 | 4,021.0 | +43.0 | +1.1 | 3,715,200 |
| 11/29 | 3,878.0 | 4,035.0 | 3,863.0 | 3,978.0 | +149.0 | +3.9 | 6,104,800 |
| 11/22 | 3,828.0 | 3,874.0 | 3,775.0 | 3,829.0 | +1.0 | +0.0 | 4,244,200 |
| 11/15 | 4,142.0 | 4,234.0 | 3,750.0 | 3,828.0 | -298.0 | -7.2 | 13,936,700 |
| 11/8 | 4,060.0 | 4,144.0 | 4,007.0 | 4,126.0 | +64.0 | +1.6 | 3,495,500 |
| 11/1 | 4,065.0 | 4,194.0 | 4,044.0 | 4,062.0 | +33.0 | +0.8 | 8,571,300 |
| 10/25 | 4,082.0 | 4,088.0 | 4,001.0 | 4,029.0 | -72.0 | -1.8 | 2,786,300 |
| 10/18 | 4,181.0 | 4,205.0 | 4,073.0 | 4,101.0 | -10.0 | -0.2 | 3,139,200 |
| 10/11 | 4,100.0 | 4,214.0 | 4,012.0 | 4,111.0 | +27.0 | +0.7 | 4,188,400 |
| 10/4 | 4,050.0 | 4,113.0 | 3,965.0 | 4,084.0 | -25.0 | -0.6 | 4,439,900 |
| 9/27 | 3,988.0 | 4,110.0 | 3,935.0 | 4,109.0 | +140.0 | +3.5 | 4,238,000 |
| 9/20 | 3,900.0 | 3,997.0 | 3,886.0 | 3,969.0 | +122.0 | +3.2 | 3,870,800 |
| 9/13 | 3,841.0 | 3,950.0 | 3,789.0 | 3,847.0 | -3.0 | -0.1 | 4,463,900 |
| 9/6 | 3,820.0 | 3,872.0 | 3,762.0 | 3,850.0 | +41.0 | +1.1 | 2,950,700 |
| 8/30 | 3,789.0 | 3,935.0 | 3,759.0 | 3,809.0 | +18.0 | +0.5 | 4,207,800 |
| 8/23 | 3,835.0 | 3,836.0 | 3,714.0 | 3,791.0 | -27.0 | -0.7 | 4,126,500 |
| 8/16 | 3,725.0 | 3,865.0 | 3,675.0 | 3,818.0 | +120.0 | +3.2 | 3,495,300 |
| 8/9 | 4,023.0 | 4,110.0 | 3,524.0 | 3,698.0 | -495.0 | -11.8 | 11,077,600 |
| 8/2 | 4,375.0 | 4,488.0 | 4,193.0 | 4,193.0 | -132.0 | -3.1 | 5,394,500 |
| 7/26 | 4,300.0 | 4,377.0 | 4,261.0 | 4,325.0 | +25.0 | +0.6 | 3,541,700 |
| 7/19 | 4,250.0 | 4,398.0 | 4,196.0 | 4,300.0 | +39.0 | +0.9 | 4,388,500 |
▶︎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
