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
2020/11/27 2,966.0 2,966.0 2,966.0 2,966.0 300
2020/11/26 2,960.0 2,960.0 2,960.0 2,960.0 300
2020/11/25 2,949.0 2,949.0 2,949.0 2,949.0 200
2020/11/24 2,940.0 2,945.0 2,940.0 2,945.0 300
2020/11/20 2,945.0 2,945.0 2,945.0 2,945.0 200
2020/11/19 2,945.0 2,945.0 2,945.0 2,945.0 200
2020/11/18 2,945.0 2,945.0 2,945.0 2,945.0 500
2020/11/17 2,956.0 2,956.0 2,956.0 2,956.0 600
2020/11/16 2,930.0 2,930.0 2,930.0 2,930.0 600
2020/11/13 2,920.0 2,920.0 2,920.0 2,920.0 -
2020/11/12 2,914.0 2,922.0 2,914.0 2,920.0 300
2020/11/11 2,910.0 2,930.0 2,910.0 2,930.0 300
2020/11/10 2,925.0 2,952.0 2,925.0 2,952.0 200
2020/11/09 2,926.0 2,957.0 2,925.0 2,956.0 600
2020/11/06 2,949.0 2,949.0 2,949.0 2,949.0 -
2020/11/05 2,957.0 2,957.0 2,949.0 2,949.0 200
2020/11/04 2,921.0 2,921.0 2,920.0 2,920.0 200
2020/11/02 2,940.0 2,940.0 2,940.0 2,940.0 -
2020/10/30 2,925.0 2,940.0 2,925.0 2,940.0 200
2020/10/29 2,930.0 2,930.0 2,930.0 2,930.0 -
2020/10/28 2,930.0 2,930.0 2,930.0 2,930.0 -
2020/10/27 2,964.0 2,964.0 2,964.0 2,964.0 300
2020/10/26 2,955.0 2,955.0 2,927.0 2,927.0 300
2020/10/23 2,901.0 2,910.0 2,901.0 2,905.0 600
2020/10/22 2,901.0 2,910.0 2,901.0 2,908.0 400
2020/10/21 2,910.0 2,911.0 2,910.0 2,910.0 1,200
2020/10/20 2,910.0 2,910.0 2,910.0 2,910.0 -
2020/10/19 2,948.0 2,959.0 2,909.0 2,909.0 1,200
2020/10/16 2,964.0 2,964.0 2,914.0 2,948.0 400
2020/10/15 2,939.0 2,939.0 2,939.0 2,939.0 600
2020/10/14 2,930.0 2,939.0 2,900.0 2,939.0 900
2020/10/13 2,910.0 2,910.0 2,910.0 2,910.0 300
2020/10/12 2,925.0 2,925.0 2,895.0 2,910.0 500
2020/10/09 2,928.0 2,929.0 2,928.0 2,929.0 300
2020/10/08 2,903.0 2,928.0 2,903.0 2,928.0 400
2020/10/07 2,900.0 2,900.0 2,890.0 2,890.0 300
2020/10/06 2,904.0 2,910.0 2,904.0 2,910.0 400
2020/10/05 2,935.0 2,935.0 2,904.0 2,904.0 300
2020/10/02 2,903.0 2,941.0 2,903.0 2,941.0 300
2020/10/01 2,941.0 2,941.0 2,941.0 2,941.0 -
2020/09/30 2,954.0 2,954.0 2,924.0 2,941.0 500
2020/09/29 2,876.0 2,876.0 2,862.0 2,862.0 300
2020/09/28 2,949.0 2,949.0 2,926.0 2,926.0 1,000
2020/09/25 2,952.0 2,952.0 2,947.0 2,949.0 400
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