2602 東証プライム 食料品
日清オイリオグループ
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 5,220.0 | 5,310.0 | 5,200.0 | 5,290.0 | 101,100 | 5,290.0 |
2024/9/3 | 5,180.0 | 5,300.0 | 5,180.0 | 5,300.0 | 71,000 | 5,300.0 |
2024/9/2 | 5,170.0 | 5,200.0 | 5,130.0 | 5,170.0 | 62,800 | 5,170.0 |
2024/8/30 | 5,130.0 | 5,200.0 | 5,120.0 | 5,170.0 | 97,700 | 5,170.0 |
2024/8/29 | 5,090.0 | 5,100.0 | 5,050.0 | 5,100.0 | 61,800 | 5,100.0 |
2024/8/28 | 5,100.0 | 5,100.0 | 5,000.0 | 5,060.0 | 50,000 | 5,060.0 |
2024/8/27 | 5,010.0 | 5,110.0 | 5,010.0 | 5,110.0 | 63,700 | 5,110.0 |
2024/8/26 | 5,020.0 | 5,070.0 | 4,980.0 | 5,010.0 | 84,800 | 5,010.0 |
2024/8/23 | 5,000.0 | 5,030.0 | 4,990.0 | 5,000.0 | 60,100 | 5,000.0 |
2024/8/22 | 5,010.0 | 5,010.0 | 4,950.0 | 4,995.0 | 48,300 | 4,995.0 |
2024/8/21 | 5,000.0 | 5,060.0 | 4,995.0 | 5,020.0 | 93,700 | 5,020.0 |
2024/8/20 | 5,040.0 | 5,070.0 | 5,000.0 | 5,030.0 | 70,400 | 5,030.0 |
2024/8/19 | 5,050.0 | 5,050.0 | 4,985.0 | 5,000.0 | 60,700 | 5,000.0 |
2024/8/16 | 5,090.0 | 5,090.0 | 5,010.0 | 5,060.0 | 63,700 | 5,060.0 |
2024/8/15 | 5,020.0 | 5,090.0 | 5,000.0 | 5,040.0 | 97,300 | 5,040.0 |
2024/8/14 | 5,000.0 | 5,040.0 | 4,965.0 | 5,010.0 | 110,200 | 5,010.0 |
2024/8/13 | 4,850.0 | 4,960.0 | 4,800.0 | 4,945.0 | 179,100 | 4,945.0 |
2024/8/9 | 4,730.0 | 4,810.0 | 4,680.0 | 4,745.0 | 108,300 | 4,745.0 |
2024/8/8 | 4,740.0 | 4,780.0 | 4,635.0 | 4,660.0 | 129,900 | 4,660.0 |
2024/8/7 | 4,675.0 | 4,900.0 | 4,665.0 | 4,790.0 | 191,300 | 4,790.0 |