滝沢ハム(2293) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 2,932.0 2,932.0 2,932.0 2,932.0 100
2020/09/23 2,944.0 2,944.0 2,921.0 2,932.0 300
2020/09/18 2,948.0 2,948.0 2,921.0 2,921.0 300
2020/09/17 2,904.0 2,925.0 2,904.0 2,925.0 200
2020/09/16 2,911.0 2,915.0 2,911.0 2,915.0 700
2020/09/15 2,925.0 2,925.0 2,905.0 2,911.0 900
2020/09/14 2,965.0 2,965.0 2,904.0 2,904.0 300
2020/09/11 2,941.0 2,941.0 2,941.0 2,941.0 100
2020/09/10 2,910.0 2,941.0 2,861.0 2,941.0 700
2020/09/09 2,910.0 2,910.0 2,910.0 2,910.0 100
2020/09/08 2,910.0 2,910.0 2,910.0 2,910.0 300
2020/09/07 2,949.0 2,949.0 2,860.0 2,860.0 700
2020/09/04 2,914.0 2,914.0 2,913.0 2,913.0 400
2020/09/03 2,916.0 2,916.0 2,916.0 2,916.0 100
2020/09/02 2,897.0 2,950.0 2,892.0 2,950.0 500
2020/09/01 2,899.0 2,899.0 2,895.0 2,897.0 400
2020/08/31 2,899.0 2,899.0 2,899.0 2,899.0 -
2020/08/28 2,899.0 2,899.0 2,899.0 2,899.0 100
2020/08/27 2,900.0 2,938.0 2,900.0 2,938.0 300
2020/08/26 2,930.0 2,930.0 2,901.0 2,901.0 500
2020/08/25 2,940.0 2,940.0 2,930.0 2,930.0 300
2020/08/24 2,934.0 2,934.0 2,934.0 2,934.0 100
2020/08/21 2,934.0 2,934.0 2,934.0 2,934.0 -
2020/08/20 2,934.0 2,934.0 2,934.0 2,934.0 200
2020/08/19 2,910.0 2,910.0 2,910.0 2,910.0 -
2020/08/18 2,910.0 2,910.0 2,910.0 2,910.0 100
2020/08/17 2,932.0 2,946.0 2,932.0 2,932.0 700
2020/08/14 2,945.0 2,945.0 2,903.0 2,932.0 400
2020/08/13 2,902.0 2,902.0 2,902.0 2,902.0 100
2020/08/12 2,850.0 2,938.0 2,850.0 2,899.0 500
2020/08/11 2,850.0 2,900.0 2,850.0 2,900.0 300
2020/08/07 2,840.0 2,840.0 2,840.0 2,840.0 100
2020/08/06 2,812.0 2,840.0 2,812.0 2,840.0 200
2020/08/05 2,846.0 2,846.0 2,846.0 2,846.0 100
2020/08/04 2,821.0 2,821.0 2,820.0 2,820.0 500
2020/08/03 2,875.0 2,875.0 2,829.0 2,829.0 200
2020/07/31 2,840.0 2,840.0 2,840.0 2,840.0 200
2020/07/30 2,845.0 2,845.0 2,845.0 2,845.0 -
2020/07/29 2,845.0 2,845.0 2,845.0 2,845.0 -
2020/07/28 2,889.0 2,889.0 2,844.0 2,845.0 1,100
2020/07/27 2,844.0 2,875.0 2,844.0 2,875.0 200
2020/07/22 2,870.0 2,870.0 2,844.0 2,844.0 200
2020/07/21 2,870.0 2,870.0 2,870.0 2,870.0 -
2020/07/20 2,851.0 2,875.0 2,851.0 2,875.0 200
2020/07/17 2,852.0 2,852.0 2,852.0 2,852.0 -
2020/07/16 2,843.0 2,889.0 2,843.0 2,851.0 800
2020/07/15 2,841.0 2,841.0 2,840.0 2,841.0 1,100
2020/07/14 2,858.0 2,859.0 2,858.0 2,859.0 200
2020/07/13 2,846.0 2,846.0 2,840.0 2,840.0 500
2020/07/10 2,845.0 2,875.0 2,843.0 2,846.0 1,200