日清製粉グループ本社

2002

プライム/食料品/NISSHIN SEIFUN GROUP INC.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	2,021.0	2,060.5	2,021.0	2,039.5	+2.0	+0.10%	957,900
2026-03-12	2,066.0	2,077.5	2,027.5	2,037.5	-43.5	-2.09%	890,400
2026-03-11	2,092.0	2,107.0	2,075.0	2,081.0	+1.5	+0.07%	743,400
2026-03-10	2,115.0	2,117.5	2,071.0	2,079.5	-11.5	-0.55%	1,085,900
2026-03-09	2,060.0	2,097.5	2,045.0	2,091.0	-19.0	-0.90%	1,543,000
2026-03-06	2,104.0	2,116.0	2,081.5	2,110.0	-4.5	-0.21%	805,000
2026-03-05	2,148.5	2,159.0	2,107.5	2,114.5	+3.5	+0.17%	996,600
2026-03-04	2,111.0	2,125.5	2,086.5	2,111.0	-24.5	-1.15%	984,000
2026-03-03	2,140.0	2,160.0	2,118.0	2,135.5	-36.5	-1.68%	881,900
2026-03-02	2,170.0	2,192.0	2,158.5	2,172.0	-12.0	-0.55%	938,000
2026-02-27	2,146.0	2,184.0	2,141.0	2,184.0	+45.5	+2.13%	973,000
2026-02-26	2,146.0	2,161.5	2,135.0	2,138.5	-8.5	-0.40%	674,700
2026-02-25	2,139.0	2,150.0	2,124.5	2,147.0	+8.0	+0.37%	719,200
2026-02-24	2,128.5	2,153.5	2,117.5	2,139.0	+11.5	+0.54%	858,000
2026-02-20	2,137.5	2,140.0	2,117.5	2,127.5	-10.0	-0.47%	588,200
2026-02-19	2,108.0	2,138.0	2,102.5	2,137.5	+18.0	+0.85%	638,300
2026-02-18	2,140.0	2,150.0	2,113.0	2,119.5	-26.5	-1.23%	1,072,900
2026-02-17	2,147.5	2,158.5	2,128.5	2,146.0	-1.5	-0.07%	637,000
2026-02-16	2,148.5	2,166.5	2,138.0	2,147.5	+2.5	+0.12%	980,900
2026-02-13	2,143.5	2,157.0	2,122.0	2,145.0	-7.5	-0.35%	1,311,300
2026-02-12	2,140.0	2,167.0	2,136.0	2,152.5	+14.5	+0.68%	805,800
2026-02-10	2,125.5	2,157.0	2,120.0	2,138.0	+11.0	+0.52%	891,100
2026-02-09	2,142.0	2,157.0	2,114.0	2,127.0	+14.0	+0.66%	1,336,800
2026-02-06	2,104.5	2,118.5	2,094.5	2,113.0	+8.5	+0.40%	854,700
2026-02-05	2,085.0	2,118.5	2,072.0	2,104.5	+56.5	+2.76%	1,334,300
2026-02-04	2,044.0	2,063.0	2,036.5	2,048.0	+13.0	+0.64%	887,100
2026-02-03	2,002.5	2,044.5	2,001.5	2,035.0	+37.5	+1.88%	1,388,800
2026-02-02	2,013.0	2,029.0	1,965.0	1,997.5	+33.5	+1.71%	1,474,900
2026-01-30	1,955.0	1,969.0	1,950.0	1,964.0	+16.5	+0.85%	1,042,700
2026-01-29	1,944.0	1,949.5	1,922.5	1,947.5	-5.5	-0.28%	911,700
2026-01-28	1,988.0	1,989.0	1,951.5	1,953.0	-44.5	-2.23%	1,061,200
2026-01-27	2,002.5	2,010.0	1,990.0	1,997.5	-5.0	-0.25%	791,400
2026-01-26	2,008.0	2,014.5	1,998.0	2,002.5	-4.0	-0.20%	935,800
2026-01-23	2,025.5	2,035.0	1,989.5	2,006.5	-9.0	-0.45%	679,300
2026-01-22	2,000.0	2,022.5	1,988.0	2,015.5	+5.5	+0.27%	816,900
2026-01-21	2,030.0	2,047.5	2,003.0	2,010.0	-52.0	-2.52%	922,400
2026-01-20	2,015.0	2,062.0	2,014.5	2,062.0	+50.0	+2.49%	964,500
2026-01-19	1,968.0	2,017.0	1,968.0	2,012.0	+50.0	+2.55%	1,026,600
2026-01-16	1,945.0	1,967.5	1,937.0	1,962.0	+8.5	+0.44%	553,900
2026-01-15	1,960.0	1,977.0	1,950.5	1,953.5	+7.5	+0.39%	686,700
2026-01-14	1,936.0	1,953.0	1,927.0	1,946.0	+19.0	+0.99%	744,500
2026-01-13	1,922.0	1,946.0	1,919.0	1,927.0	+11.5	+0.60%	992,600
2026-01-09	1,931.5	1,934.0	1,915.5	1,915.5	-5.0	-0.26%	766,700
2026-01-08	1,920.0	1,926.0	1,900.5	1,920.5	+5.5	+0.29%	757,100
2026-01-07	1,931.0	1,935.0	1,910.0	1,915.0	-17.5	-0.91%	779,500
2026-01-06	1,916.0	1,932.5	1,915.0	1,932.5	+15.5	+0.81%	816,200
2026-01-05	1,915.0	1,927.5	1,910.0	1,917.0	-5.0	-0.26%	703,200
2025-12-30	1,931.0	1,937.0	1,913.5	1,922.0	-4.5	-0.23%	459,000
2025-12-29	1,929.5	1,933.0	1,915.5	1,926.5	-1.5	-0.08%	604,800
2025-12-26	1,916.0	1,937.5	1,914.0	1,928.0	+2.0	+0.10%	739,400
2025-12-25	1,913.0	1,926.0	1,906.5	1,926.0	+17.0	+0.89%	346,800
2025-12-24	1,903.0	1,926.5	1,900.0	1,909.0	+7.0	+0.37%	607,000
2025-12-23	1,875.0	1,903.5	1,875.0	1,902.0	+18.0	+0.96%	538,100
2025-12-22	1,901.0	1,905.0	1,867.5	1,884.0	-17.0	-0.89%	635,700
2025-12-19	1,904.0	1,908.0	1,893.5	1,901.0	-3.0	-0.16%	948,600
2025-12-18	1,877.0	1,914.0	1,877.0	1,904.0	+27.0	+1.44%	949,700
2025-12-17	1,886.0	1,886.5	1,872.0	1,877.0	+4.5	+0.24%	667,900
2025-12-16	1,862.0	1,883.0	1,858.0	1,872.5	+12.0	+0.64%	638,300
2025-12-15	1,852.0	1,864.0	1,845.5	1,860.5	+20.5	+1.11%	596,300
2025-12-12	1,849.0	1,849.5	1,832.5	1,840.0	+7.5	+0.41%	833,500
2025-12-11	1,865.0	1,865.0	1,830.5	1,832.5	-27.5	-1.48%	645,000
2025-12-10	1,850.0	1,860.0	1,844.5	1,860.0	+17.0	+0.92%	531,000
2025-12-09	1,840.0	1,845.0	1,829.0	1,843.0	+10.0	+0.55%	515,300
2025-12-08	1,816.0	1,837.0	1,814.0	1,833.0	+17.5	+0.96%	711,200
2025-12-05	1,832.0	1,840.0	1,815.5	1,815.5	-21.0	-1.14%	590,000
2025-12-04	1,838.0	1,841.0	1,829.0	1,836.5	-4.5	-0.24%	681,200
2025-12-03	1,853.0	1,854.5	1,841.0	1,841.0	-22.0	-1.18%	677,400
2025-12-02	1,851.5	1,863.5	1,841.5	1,863.0	+14.0	+0.76%	569,200
2025-12-01	1,862.5	1,875.5	1,844.0	1,849.0	-24.5	-1.31%	697,000
2025-11-28	1,870.5	1,887.5	1,870.0	1,873.5	+3.5	+0.19%	501,700
2025-11-27	1,872.0	1,883.0	1,866.5	1,870.0	-8.0	-0.43%	473,500
2025-11-26	1,858.5	1,884.0	1,856.0	1,878.0	+19.5	+1.05%	837,400
2025-11-25	1,857.0	1,866.5	1,847.0	1,858.5	+1.5	+0.08%	746,800
2025-11-21	1,842.0	1,863.0	1,841.5	1,857.0	+36.5	+2.00%	1,075,700
2025-11-20	1,825.5	1,856.0	1,820.0	1,820.5	-24.5	-1.33%	788,600
2025-11-19	1,844.0	1,855.5	1,834.0	1,845.0	+11.5	+0.63%	798,500
2025-11-18	1,841.0	1,846.5	1,826.0	1,833.5	-7.5	-0.41%	799,200
2025-11-17	1,825.0	1,853.0	1,823.5	1,841.0	+19.5	+1.07%	900,000
2025-11-14	1,838.0	1,843.0	1,817.0	1,821.5	+6.0	+0.33%	813,100
2025-11-13	1,796.5	1,818.0	1,795.5	1,815.5	+19.0	+1.06%	609,300
2025-11-12	1,804.0	1,828.0	1,796.5	1,796.5	-7.5	-0.42%	992,200
2025-11-11	1,790.5	1,804.0	1,778.0	1,804.0	+3.5	+0.19%	553,900
2025-11-10	1,802.5	1,804.5	1,788.0	1,800.5	+4.5	+0.25%	857,300
2025-11-07	1,777.0	1,801.0	1,777.0	1,796.0	+28.0	+1.58%	894,900
2025-11-06	1,774.5	1,789.0	1,768.0	1,768.0	-6.0	-0.34%	635,400
2025-11-05	1,799.0	1,800.0	1,767.0	1,774.0	+14.5	+0.82%	1,073,600
2025-11-04	1,750.0	1,775.0	1,740.0	1,759.5	+18.0	+1.03%	1,278,400
2025-10-31	1,749.0	1,752.0	1,724.0	1,741.5	-28.5	-1.61%	1,709,100
2025-10-30	1,751.0	1,774.0	1,738.0	1,770.0	+15.0	+0.85%	936,100
2025-10-29	1,798.0	1,809.0	1,755.0	1,755.0	-54.0	-2.99%	746,300
2025-10-28	1,817.0	1,818.0	1,802.0	1,809.0	-8.0	-0.44%	478,600
2025-10-27	1,810.0	1,826.5	1,807.0	1,817.0	+10.0	+0.55%	472,600
2025-10-24	1,830.0	1,830.0	1,802.5	1,807.0	-24.0	-1.31%	534,400
2025-10-23	1,824.0	1,832.0	1,814.0	1,831.0	+13.5	+0.74%	508,100
2025-10-22	1,808.0	1,825.5	1,807.5	1,817.5	+10.5	+0.58%	542,200
2025-10-21	1,798.5	1,817.5	1,797.0	1,807.0	+6.0	+0.33%	493,100
2025-10-20	1,815.0	1,815.0	1,798.0	1,801.0	+7.0	+0.39%	496,100
2025-10-17	1,775.0	1,801.0	1,775.0	1,794.0	+12.5	+0.70%	637,700
2025-10-16	1,782.0	1,787.0	1,771.5	1,781.5	-6.0	-0.34%	530,400
2025-10-15	1,794.0	1,806.5	1,786.0	1,787.5	+5.5	+0.31%	717,600
2025-10-14	1,749.5	1,787.0	1,744.5	1,782.0	+9.0	+0.51%	898,900
2025-10-10	1,760.0	1,781.0	1,758.0	1,773.0	+2.5	+0.14%	1,040,000
2025-10-09	1,793.0	1,801.0	1,766.5	1,770.5	-39.0	-2.16%	785,100
2025-10-08	1,820.0	1,839.0	1,809.5	1,809.5	-9.5	-0.52%	736,200
2025-10-07	1,808.0	1,827.5	1,799.5	1,819.0	+12.0	+0.66%	700,100
2025-10-06	1,829.5	1,830.0	1,803.0	1,807.0	+14.5	+0.81%	784,300
2025-10-03	1,779.0	1,800.0	1,779.0	1,792.5	+1.5	+0.08%	399,500
2025-10-02	1,795.5	1,798.5	1,775.5	1,791.0	-11.0	-0.61%	564,800
2025-10-01	1,811.0	1,811.5	1,783.0	1,802.0	-14.0	-0.77%	620,100
2025-09-30	1,826.0	1,827.0	1,814.0	1,816.0	-20.5	-1.12%	636,800
2025-09-29	1,850.0	1,855.5	1,830.0	1,836.5	-33.5	-1.79%	716,400
2025-09-26	1,850.0	1,870.0	1,843.0	1,870.0	+26.5	+1.44%	780,000
2025-09-25	1,851.0	1,854.5	1,840.0	1,843.5	+0.5	+0.03%	557,000
2025-09-24	1,864.0	1,869.0	1,843.0	1,843.0	+1.0	+0.05%	521,600
2025-09-22	1,836.0	1,856.0	1,833.0	1,842.0	+8.0	+0.44%	650,300
2025-09-19	1,847.0	1,856.0	1,834.0	1,834.0	-13.5	-0.73%	926,200
2025-09-18	1,858.0	1,862.0	1,841.5	1,847.5	-3.5	-0.19%	426,200
2025-09-17	1,856.0	1,866.0	1,844.0	1,851.0	-2.0	-0.11%	428,600
2025-09-16	1,835.0	1,858.0	1,831.0	1,853.0	+17.0	+0.93%	477,200
2025-09-12	1,873.0	1,873.0	1,832.0	1,836.0	—	—	855,600

直近120営業日分を表示