[2899 東証1部] 永谷園ホールディングス 日足 時系列データ

[2899 東証1部] 永谷園ホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211350.001350.001347.001347.001200016182000
2017-11-201339.001351.001335.001350.001900025558000
2017-11-171348.001353.001335.001335.003200042939000
2017-11-161335.001349.001335.001343.001400018803000
2017-11-151362.001362.001334.001339.004400059354000
2017-11-141365.001366.001359.001365.002100028644000
2017-11-131365.001367.001355.001365.002300031335000
2017-11-101358.001360.001357.001360.001300017668000
2017-11-091356.001374.001356.001365.003100042292000
2017-11-081356.001356.001348.001356.001500020325000
2017-11-071367.001367.001357.001360.002300031323000
2017-11-061373.001378.001367.001367.002700037052000
2017-11-021381.001381.001370.001373.002900039910000
2017-11-011360.001373.001360.001373.004300058863000
2017-10-311350.001359.001348.001355.003000040613000
2017-10-301346.001355.001338.001355.006500087740000
2017-10-271346.001351.001343.001348.003200043117000
2017-10-261338.001344.001338.001344.002300030832000
2017-10-251341.001344.001336.001338.003000040179000
2017-10-241326.001343.001325.001339.003800050618000
2017-10-231326.001331.001326.001326.001400018577000
2017-10-201321.001327.001316.001323.003400044905000
2017-10-191326.001330.001315.001321.003900051569000
2017-10-181332.001343.001332.001338.003800050841000
2017-10-171325.001334.001324.001331.002600034535000
2017-10-161321.001336.001320.001322.003500046405000
2017-10-131315.001327.001312.001321.003100040842000
2017-10-121338.001338.001308.001316.004300056942000
2017-10-111346.001347.001336.001341.002500033557000
2017-10-101343.001350.001342.001346.003300044416000
2017-10-061344.001348.001339.001347.003000040314000
2017-10-051340.001349.001338.001344.001900025518000
2017-10-041336.001342.001334.001337.002100028082000
2017-10-031322.001342.001318.001341.004500059824000
2017-10-021314.001314.001307.001313.003500045919000
2017-09-291307.001307.001301.001303.002200028681000
2017-09-281300.001303.001292.001302.003100040222000
2017-09-271300.001303.001295.001300.001200015592000
2017-09-261289.001308.001288.001304.006500084413000
2017-09-251294.001295.001286.001287.003100039953000
2017-09-221286.001290.001286.001286.002000025748000
2017-09-211288.001295.001286.001286.003000038652000
2017-09-201313.001317.001285.001285.005500071304000
2017-09-191283.001318.001281.001313.005500071478000
2017-09-151279.001282.001275.001278.002600033244000
2017-09-141281.001285.001279.001280.003000038436000
2017-09-131284.001285.001281.001282.001400017961000
2017-09-121284.001292.001284.001284.001700021876000
2017-09-111272.001283.001270.001279.002400030647000
2017-09-081279.001279.001259.001267.004900062259000
2017-09-071283.001286.001281.001281.001200015398000
2017-09-061275.001295.001273.001283.002000025622000
2017-09-051288.001292.001279.001282.003700047562000
2017-09-041315.001315.001290.001290.003500045583000
2017-09-011294.001317.001294.001310.002900037800000
2017-08-311290.001300.001283.001293.004900063332000
2017-08-301276.001283.001270.001283.003700047167000
2017-08-291292.001292.001275.001275.005600071802000
2017-08-281299.001305.001292.001294.002900037620000
2017-08-251295.001301.001286.001299.003600046633000
2017-08-241304.001310.001292.001293.004400057232000
2017-08-231312.001322.001307.001311.004600060314000
2017-08-221322.001336.001315.001315.004600060957000
2017-08-211332.001340.001322.001330.003100041227000
2017-08-181344.001344.001320.001335.003500046726000
2017-08-171360.001360.001345.001347.002100028352000
2017-08-161357.001369.001345.001356.002900039212000
2017-08-151361.001368.001350.001356.003000040716000
2017-08-141360.001360.001350.001350.003400046044000
2017-08-101371.001371.001363.001367.001900025961000
2017-08-091382.001382.001361.001368.003000041022000
2017-08-081388.001418.001371.001380.0077000107166000
2017-08-071380.001387.001369.001386.003400046892000
2017-08-041365.001385.001365.001376.001700023328000
2017-08-031375.001376.001368.001370.001700023328000
2017-08-021393.001393.001376.001376.001700023521000
2017-08-011373.001386.001367.001386.002900039890000
2017-07-311381.001385.001368.001373.003100042666000
2017-07-281385.001388.001381.001387.002300031855000
2017-07-271382.001386.001380.001381.002000027662000
2017-07-261391.001391.001380.001382.001800024936000
2017-07-251393.001395.001384.001391.002700037534000
2017-07-241387.001393.001380.001393.004300059567000
2017-07-211387.001391.001382.001391.003000041643000
2017-07-201406.001406.001385.001387.003700051577000
2017-07-191390.001390.001386.001388.001300018042000
2017-07-181384.001389.001381.001383.001000013844000
2017-07-141387.001387.001380.001382.003300045616000
2017-07-131388.001400.001385.001385.001600022222000
2017-07-121393.001402.001386.001388.002700037564000
2017-07-111396.001398.001387.001391.002200030630000
2017-07-101407.001409.001391.001391.003700051710000
2017-07-071407.001408.001396.001396.002600036378000
2017-07-061404.001422.001397.001407.005100071944000
2017-07-051398.001406.001393.001404.002700037813000
2017-07-041427.001427.001399.001402.005500077440000
2017-07-031424.001424.001406.001412.003700052222000
2017-06-301430.001436.001412.001420.003900055520000
2017-06-291446.001446.001431.001431.004600066112000
2017-06-281456.001456.001446.001446.003400049320000
2017-06-271464.001466.001442.001450.004200060959000
2017-06-261455.001484.001455.001460.006000088033000
2017-06-231446.001469.001440.001460.006600096118000
2017-06-221439.001442.001431.001435.005100073330000
2017-06-211417.001440.001417.001430.0077000110116000
2017-06-201416.001425.001413.001418.004400062451000
2017-06-191411.001417.001408.001409.002000028232000
2017-06-161415.001415.001409.001412.004000056469000
2017-06-151421.001428.001415.001418.004000056756000
2017-06-141424.001430.001420.001425.004300061231000
2017-06-131422.001424.001417.001424.003200045502000
2017-06-121414.001419.001414.001415.002100029739000
2017-06-091411.001430.001411.001414.006400090657000
2017-06-081421.001424.001411.001411.003000042518000
2017-06-071418.001426.001416.001424.003800054022000
2017-06-061421.001427.001418.001418.005600079639000
2017-06-051415.001434.001413.001421.004100058282000
2017-06-021439.001439.001412.001422.006000085447000
2017-06-011403.001422.001403.001420.006700094822000
2017-05-311433.001433.001403.001403.003500049446000
2017-05-301429.001430.001400.001421.006200087679000
2017-05-291453.001454.001429.001429.004000057609000
2017-05-261468.001468.001453.001459.004500065704000
2017-05-251493.001498.001467.001476.005500081638000
2017-05-241500.001500.001486.001492.006100091186000
2017-05-231483.001500.001480.001500.005400080656000
2017-05-221496.001496.001466.001480.003900057686000
2017-05-191493.001496.001479.001482.004000059440000
2017-05-181503.001512.001500.001504.006400096334000
2017-05-171525.001548.001518.001518.005300080817000
2017-05-161560.001572.001520.001550.0093000144311000
2017-05-151490.001571.001456.001562.00130000198462000
2017-05-121430.001497.001408.001477.0085000123588000
2017-05-111430.001430.001412.001420.005700080763000
2017-05-101443.001443.001423.001432.002800040029000
2017-05-091450.001457.001442.001443.004400063714000
2017-05-081423.001480.001422.001480.0085000123478000
2017-05-021436.001445.001422.001422.0098000140204000
2017-05-011414.001428.001414.001427.004000056949000
2017-04-281412.001421.001407.001414.003600050923000
2017-04-271411.001426.001407.001416.006700095126000
2017-04-261424.001424.001401.001413.002500035344000
2017-04-251385.001401.001378.001396.003700051543000
2017-04-241404.001418.001385.001385.003600050444000
2017-04-211400.001403.001378.001403.003400047380000
2017-04-201424.001431.001378.001400.0089000124628000
2017-04-191392.001439.001389.001419.0098000138789000
2017-04-181401.001401.001379.001396.0090000125284000
2017-04-171385.001400.001385.001390.005800080843000
2017-04-141396.001397.001385.001385.003900054235000
2017-04-131395.001398.001384.001397.003700051438000
2017-04-121405.001407.001395.001396.002500034981000
2017-04-111412.001412.001402.001404.004100057630000
2017-04-101402.001409.001393.001407.002200030820000
2017-04-071393.001414.001393.001399.006200086940000
2017-04-061414.001438.001401.001404.005500077504000
2017-04-051409.001420.001409.001414.002700038208000
2017-04-041436.001436.001418.001425.003700052735000
2017-04-031448.001448.001430.001433.004500064633000
2017-03-311467.001467.001443.001448.003500050987000
2017-03-301479.001483.001440.001454.005800085022000
2017-03-291468.001489.001466.001483.006700099179000
2017-03-281496.001497.001474.001497.006600098459000
2017-03-271466.001524.001466.001478.005500081659000
2017-03-241457.001485.001457.001478.002500036854000
2017-03-231458.001465.001453.001455.002600037914000
2017-03-221470.001477.001458.001458.004800070425000
2017-03-211480.001491.001455.001470.005900086926000
2017-03-171441.001465.001441.001465.004800069851000
2017-03-161441.001449.001441.001448.001700024602000
2017-03-151426.001450.001426.001441.002500035975000
2017-03-141420.001433.001420.001433.003000042838000
2017-03-131416.001424.001416.001422.002300032687000
2017-03-101413.001424.001413.001420.004300060912000
2017-03-091410.001413.001407.001413.001600022557000
2017-03-081419.001423.001410.001410.003300046671000
2017-03-071410.001424.001410.001419.001900026888000
2017-03-061420.001425.001416.001417.001400019861000
2017-03-031424.001430.001423.001423.001400019941000
2017-03-021424.001435.001424.001431.002900041453000
2017-03-011421.001428.001420.001421.001800025615000
2017-02-281422.001425.001419.001421.001200017055000
2017-02-271420.001426.001420.001422.002600036964000
2017-02-241424.001424.001418.001421.001500021314000
2017-02-231417.001424.001416.001419.001400019874000
2017-02-221425.001430.001416.001420.001900027017000
2017-02-211418.001427.001414.001418.002700038397000
2017-02-201419.001429.001412.001425.002300032710000
2017-02-171418.001420.001410.001417.002300032525000
2017-02-161413.001419.001411.001418.001100015547000
2017-02-151428.001431.001416.001420.004000056971000
2017-02-141425.001429.001419.001428.001800025624000
2017-02-131411.001424.001411.001412.001700024094000
2017-02-101403.001416.001402.001411.001300018272000
2017-02-091407.001407.001391.001402.002700037845000
2017-02-081404.001409.001402.001407.00900012644000
2017-02-071405.001415.001402.001405.001900026760000
2017-02-061400.001414.001396.001405.001500021061000
2017-02-031395.001397.001375.001382.003100043037000
2017-02-021418.001418.001400.001403.002500035216000
2017-02-011415.001422.001414.001422.002800039710000
2017-01-311421.001427.001417.001424.002900041237000
2017-01-301432.001432.001416.001423.002100029898000
2017-01-271433.001434.001424.001426.002100029995000
2017-01-261430.001438.001427.001433.002400034323000
2017-01-251423.001431.001423.001426.002300032784000
2017-01-241409.001427.001409.001425.002400034073000
2017-01-231396.001409.001396.001409.001500021033000
2017-01-201421.001428.001400.001417.003800053864000
2017-01-191404.001421.001404.001421.002200031137000
2017-01-181412.001412.001400.001404.003300046440000
2017-01-171412.001420.001405.001412.002800039583000
2017-01-161419.001426.001403.001409.001800025397000
2017-01-131406.001421.001406.001419.002500035376000
2017-01-121429.001429.001402.001413.002900041013000
2017-01-111424.001436.001416.001424.002700038470000
2017-01-101444.001447.001416.001424.004700067295000
2017-01-061399.001440.001399.001439.004400062486000
2017-01-051394.001412.001365.001399.004700065722000
2017-01-041415.001452.001387.001390.0072000101943000
2016-12-301327.001397.001325.001397.007000096012000
2016-12-291327.001332.001318.001327.003000039710000
2016-12-281333.001346.001327.001336.002200029346000
2016-12-271339.001339.001329.001333.003800050690000
2016-12-261341.001354.001341.001354.003000040401000
2016-12-221350.001355.001334.001351.004600061995000
2016-12-211355.001355.001340.001343.002900039042000
2016-12-201344.001360.001339.001355.006500087742000
2016-12-191330.001340.001330.001339.002700036070000
2016-12-161333.001340.001322.001338.001800023976000
2016-12-151336.001343.001324.001326.003700049297000
2016-12-141332.001338.001321.001337.003300043983000
2016-12-131298.001334.001298.001330.005000065962000
2016-12-121273.001300.001271.001296.003600046416000
2016-12-091273.001273.001265.001270.004100052099000
2016-12-081274.001275.001261.001262.005000063371000
2016-12-071278.001281.001265.001274.002500031830000
2016-12-061315.001315.001272.001277.005000064234000
2016-12-051305.001305.001290.001294.003400044094000
2016-12-021335.001339.001297.001305.004400058163000
2016-12-011339.001339.001324.001330.004200055858000
2016-11-301302.001340.001299.001340.006400084458000
2016-11-291300.001308.001291.001297.004000051858000
2016-11-281330.001330.001295.001306.003300043162000
2016-11-251312.001325.001303.001324.007400097190000
2016-11-241326.001326.001312.001315.002300030283000
2016-11-221331.001333.001313.001330.002000026543000
2016-11-211325.001336.001324.001326.001300017264000
2016-11-181334.001339.001324.001330.002500033332000
2016-11-171295.001331.001285.001327.005800076077000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter