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
ー
円
(ー)
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) | 3,872 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,203 (24/01/17) | 3,872 (24/05/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,980 | 4,194 | 3,940 | 4,150 | +192 | +4.9 | 5,830,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 4,043 | 4,083 | 3,976 | 3,983 | -60 | -1.5 | 3,331,833 |
| 3/31 | 3,999 | 4,063 | 3,956 | 4,043 | +77 | +1.9 | 4,169,442 |
| 3/24 | 3,939 | 3,976 | 3,883 | 3,966 | +47 | +1.2 | 2,853,628 |
| 3/17 | 3,866 | 3,959 | 3,819 | 3,919 | +30 | +0.8 | 4,735,247 |
| 3/10 | 3,806 | 3,949 | 3,769 | 3,889 | +83 | +2.2 | 3,691,537 |
| 3/3 | 3,739 | 3,836 | 3,716 | 3,806 | +50 | +1.3 | 3,289,833 |
| 2/24 | 3,809 | 3,813 | 3,726 | 3,756 | -3 | -0.1 | 2,275,523 |
| 2/17 | 3,759 | 3,866 | 3,666 | 3,759 | -27 | -0.7 | 4,138,541 |
| 2/10 | 3,439 | 3,813 | 3,376 | 3,786 | +420 | +12.5 | 9,686,497 |
| 2/3 | 3,306 | 3,426 | 3,303 | 3,366 | +40 | +1.2 | 4,999,550 |
| 1/27 | 3,316 | 3,393 | 3,306 | 3,326 | +3 | +0.1 | 3,045,030 |
| 1/20 | 3,333 | 3,389 | 3,319 | 3,323 | -36 | -1.1 | 3,006,330 |
| 1/13 | 3,426 | 3,449 | 3,349 | 3,359 | -67 | -2.0 | 2,538,325 |
| 1/6 | 3,463 | 3,496 | 3,399 | 3,426 | -47 | -1.4 | 1,848,918 |
| 12/30 | 3,513 | 3,573 | 3,473 | 3,473 | -53 | -1.5 | 2,096,721 |
| 12/23 | 3,509 | 3,546 | 3,453 | 3,526 | +7 | +0.2 | 2,043,620 |
| 12/16 | 3,519 | 3,549 | 3,493 | 3,519 | -17 | -0.5 | 1,988,720 |
| 12/9 | 3,499 | 3,539 | 3,419 | 3,536 | +53 | +1.5 | 2,553,025 |
| 12/2 | 3,503 | 3,539 | 3,449 | 3,483 | -26 | -0.7 | 3,400,834 |
| 11/25 | 3,519 | 3,559 | 3,476 | 3,509 | -4 | -0.1 | 2,075,721 |
| 11/18 | 3,346 | 3,519 | 3,326 | 3,513 | +130 | +3.8 | 4,298,743 |
| 11/11 | 3,326 | 3,429 | 3,246 | 3,383 | +104 | +3.2 | 6,430,864 |
| 11/4 | 3,219 | 3,306 | 3,196 | 3,279 | +83 | +2.6 | 3,383,734 |
| 10/28 | 3,196 | 3,256 | 3,139 | 3,196 | +13 | +0.4 | 5,077,851 |
| 10/21 | 3,299 | 3,306 | 3,183 | 3,183 | -106 | -3.2 | 3,650,436 |
| 10/14 | 3,276 | 3,316 | 3,249 | 3,289 | -20 | -0.6 | 2,952,929 |
| 10/7 | 3,323 | 3,399 | 3,236 | 3,309 | -47 | -1.4 | 4,810,548 |
| 9/30 | 3,256 | 3,383 | 3,246 | 3,356 | +100 | +3.1 | 5,836,858 |
| 9/22 | 3,253 | 3,293 | 3,233 | 3,256 | +10 | +0.3 | 2,213,422 |
| 9/16 | 3,269 | 3,319 | 3,239 | 3,246 | -30 | -0.9 | 3,457,235 |
▶︎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